Skip to main content

Air Industries Group Inc (NY: AIRI )

4.070 -0.370 (-8.33%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 4.230 4.590 4.180 4.440 54,722 +0.23(+5.46%)
May 21, 2024 4.600 4.750 4.100 4.210 148,546 -0.35(-7.68%)
May 20, 2024 5.240 5.550 4.500 4.560 145,809 -0.97(-17.54%)
May 17, 2024 5.590 6.299 5.210 5.530 98,501 +0.17(+3.17%)
May 16, 2024 6.500 6.604 5.360 5.360 129,448 -1.43(-21.06%)
May 15, 2024 7.140 7.240 6.690 6.790 35,390 -0.32(-4.50%)
May 14, 2024 6.980 7.393 6.800 7.110 98,118 +0.21(+3.04%)
May 13, 2024 6.370 7.140 6.370 6.900 60,170 +0.51(+7.98%)
May 10, 2024 7.360 7.638 6.200 6.390 101,166 -0.92(-12.59%)
May 09, 2024 7.490 7.773 7.160 7.310 99,854 -0.17(-2.27%)
May 08, 2024 7.350 7.650 7.050 7.480 57,447 -0.06(-0.80%)
May 07, 2024 7.250 7.540 6.904 7.540 56,285 +0.33(+4.58%)
May 06, 2024 6.520 7.440 6.510 7.210 109,264 +0.58(+8.75%)
May 03, 2024 6.540 6.970 6.350 6.630 69,626 -0.05(-0.75%)
May 02, 2024 6.040 6.740 5.826 6.680 118,203 +0.88(+15.17%)
May 01, 2024 6.990 7.100 5.640 5.800 141,269 -1.30(-18.31%)
Apr 30, 2024 7.030 7.600 6.930 7.100 139,590 +0.11(+1.57%)
Apr 29, 2024 6.490 7.400 6.407 6.990 267,149 +0.84(+13.66%)
Apr 26, 2024 5.080 6.220 5.040 6.150 190,695 +1.34(+27.86%)
Apr 25, 2024 4.970 5.000 4.710 4.810 17,075 -0.14(-2.83%)
Apr 24, 2024 5.120 5.120 4.700 4.950 15,709 -0.15(-2.94%)
Apr 23, 2024 5.100 5.200 5.000 5.100 28,715 +0.00(+0.00%)
Apr 22, 2024 5.420 5.420 5.100 5.100 17,012 -0.09(-1.79%)
Apr 19, 2024 5.250 5.300 5.030 5.193 22,223 +0.00(+0.01%)
Apr 18, 2024 5.990 6.500 4.950 5.193 203,845 -0.51(-8.90%)
Apr 17, 2024 5.300 5.800 5.200 5.700 38,075 +0.44(+8.37%)
Apr 16, 2024 5.250 5.296 4.930 5.260 15,619 +0.01(+0.19%)
Apr 15, 2024 4.830 5.250 4.740 5.250 16,835 +0.45(+9.38%)
Apr 12, 2024 5.040 5.040 4.800 4.800 5,727 +0.00(+0.00%)
Apr 11, 2024 4.830 5.100 4.800 4.800 7,700 +0.00(+0.00%)
Apr 10, 2024 5.290 5.287 4.710 4.800 11,213 -0.19(-3.81%)
Apr 09, 2024 4.980 5.230 4.680 4.990 7,353 +0.01(+0.20%)
Apr 08, 2024 4.630 5.220 4.560 4.980 14,373 -0.02(-0.50%)
Apr 05, 2024 5.000 5.150 5.000 5.005 8,586 -0.09(-1.86%)
Apr 04, 2024 5.250 5.310 5.050 5.100 17,606 -0.07(-1.35%)
Apr 03, 2024 5.150 5.250 5.020 5.170 20,663 +0.04(+0.78%)
Apr 02, 2024 5.010 5.130 4.795 5.130 39,962 +0.42(+8.92%)
Apr 01, 2024 4.850 5.000 4.650 4.710 10,766 +0.01(+0.21%)
Mar 28, 2024 4.890 5.300 4.700 4.700 25,888 -0.19(-3.89%)
Mar 27, 2024 4.880 4.940 4.830 4.890 9,830 +0.00(+0.00%)
Mar 26, 2024 4.850 4.950 4.750 4.890 12,247 +0.06(+1.24%)
Mar 25, 2024 4.660 4.920 4.660 4.830 7,208 -0.01(-0.21%)
Mar 22, 2024 4.890 4.950 4.710 4.840 2,194 +0.15(+3.20%)
Mar 21, 2024 4.640 5.000 4.640 4.690 4,732 -0.15(-3.10%)
Mar 20, 2024 4.950 4.990 4.600 4.840 19,030 +0.13(+2.76%)
Mar 19, 2024 4.550 4.910 4.327 4.710 26,007 +0.16(+3.52%)
Mar 18, 2024 4.380 4.976 4.306 4.550 15,959 +0.28(+6.56%)
Mar 15, 2024 4.100 4.380 4.100 4.270 13,139 +0.09(+2.27%)
Mar 14, 2024 4.250 4.310 4.130 4.175 5,596 +0.12(+3.09%)
Mar 13, 2024 4.140 4.250 3.940 4.050 2,131 -0.09(-2.17%)
Mar 12, 2024 4.259 4.300 4.138 4.140 1,554 +0.04(+0.98%)
Mar 11, 2024 4.160 4.350 4.100 4.100 2,517 +0.01(+0.24%)
Mar 08, 2024 4.050 4.400 3.955 4.090 21,398 -0.02(-0.37%)
Mar 07, 2024 4.100 4.200 4.050 4.105 7,763 -0.04(-1.08%)
Mar 06, 2024 4.130 4.245 4.130 4.150 7,073 -0.10(-2.29%)
Mar 05, 2024 4.100 4.247 4.100 4.247 1,523 +0.15(+3.59%)
Mar 04, 2024 4.500 4.590 4.100 4.100 15,133 -0.23(-5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.