Skip to main content

Air Industries Group Inc (NY: AIRI )

6.390 -0.920 (-12.59%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 81.88 81.88 81.50 81.60 112 +0.70(+0.87%)
Oct 29, 2015 81.11 81.14 80.50 80.90 247 -0.30(-0.37%)
Oct 28, 2015 80.70 81.20 80.50 81.20 107 +0.30(+0.37%)
Oct 27, 2015 83.00 83.00 80.64 80.90 1,031 -1.60(-1.94%)
Oct 26, 2015 86.40 88.00 82.50 82.50 917 +0.50(+0.61%)
Oct 23, 2015 81.82 82.34 81.82 82.00 441 +0.20(+0.25%)
Oct 22, 2015 83.00 83.00 81.50 81.80 2,033 -1.20(-1.45%)
Oct 21, 2015 85.20 85.20 83.00 83.00 518 -2.20(-2.58%)
Oct 20, 2015 85.95 85.95 85.20 85.20 55 -2.20(-2.52%)
Oct 19, 2015 87.70 87.70 84.50 87.40 631 -1.32(-1.49%)
Oct 16, 2015 87.89 89.01 87.70 88.72 305 -2.98(-3.25%)
Oct 15, 2015 90.90 91.70 90.00 91.70 323 +1.70(+1.89%)
Oct 14, 2015 86.70 91.00 86.70 90.00 763 +0.00(+0.00%)
Oct 13, 2015 87.50 90.60 87.50 90.00 287 +3.00(+3.45%)
Oct 12, 2015 87.50 88.44 87.00 87.00 184 +0.00(+0.00%)
Oct 09, 2015 87.60 87.80 87.00 87.00 77 -1.10(-1.25%)
Oct 08, 2015 87.00 89.70 87.00 88.10 219 +0.10(+0.11%)
Oct 07, 2015 90.00 91.50 88.00 88.00 198 -2.30(-2.55%)
Oct 06, 2015 86.90 90.30 86.90 90.30 375 +4.00(+4.63%)
Oct 05, 2015 85.00 86.30 85.00 86.30 100 +0.30(+0.35%)
Oct 02, 2015 86.00 86.00 86.00 86.00 34 -1.20(-1.38%)
Oct 01, 2015 88.20 88.30 84.00 87.20 150 -1.30(-1.47%)
Sep 30, 2015 83.10 88.50 83.10 88.50 175 +5.90(+7.14%)
Sep 29, 2015 82.50 85.17 82.50 82.60 72 -2.20(-2.59%)
Sep 28, 2015 82.30 85.90 80.50 84.80 352 +4.20(+5.21%)
Sep 25, 2015 83.00 83.10 80.10 80.60 425 -4.40(-5.18%)
Sep 24, 2015 85.30 86.12 80.80 85.00 765 -3.70(-4.17%)
Sep 23, 2015 85.90 88.70 85.90 88.70 366 +1.70(+1.95%)
Sep 22, 2015 85.30 87.00 85.00 87.00 192 -0.80(-0.91%)
Sep 21, 2015 84.30 88.40 84.30 87.80 786 +4.80(+5.78%)
Sep 18, 2015 92.00 93.80 83.00 83.00 3,102 -10.70(-11.42%)
Sep 17, 2015 93.40 93.90 91.80 93.70 656 -0.20(-0.21%)
Sep 16, 2015 91.50 93.90 91.50 93.90 686 +2.60(+2.85%)
Sep 15, 2015 92.20 93.80 90.50 91.30 1,373 -1.40(-1.51%)
Sep 14, 2015 88.80 92.70 87.20 92.70 1,505 +3.30(+3.69%)
Sep 11, 2015 82.50 91.90 80.30 89.40 1,807 +5.40(+6.43%)
Sep 10, 2015 82.50 89.40 82.30 84.00 2,022 +2.30(+2.82%)
Sep 09, 2015 83.00 83.00 80.00 81.70 930 -1.80(-2.16%)
Sep 08, 2015 81.90 85.00 80.00 83.50 2,031 -0.50(-0.60%)
Sep 04, 2015 85.00 84.00 84.00 84.00 1,380 -3.50(-4.00%)
Sep 03, 2015 84.60 87.50 84.60 87.50 117 +4.50(+5.42%)
Sep 02, 2015 84.50 88.90 83.00 83.00 239 -2.50(-2.92%)
Sep 01, 2015 84.23 85.60 84.20 85.50 79 -0.80(-0.93%)
Aug 31, 2015 85.50 88.00 85.50 86.30 259 +1.30(+1.53%)
Aug 28, 2015 88.40 89.00 85.00 85.00 363 -0.50(-0.58%)
Aug 27, 2015 85.10 86.80 84.03 85.50 545 +1.50(+1.79%)
Aug 26, 2015 87.70 89.50 83.40 84.00 517 -5.50(-6.15%)
Aug 25, 2015 88.00 89.50 87.00 89.50 497 +2.55(+2.93%)
Aug 24, 2015 79.00 87.10 58.60 86.95 3,598 -2.15(-2.41%)
Aug 21, 2015 89.70 89.70 88.60 89.10 204 +0.40(+0.45%)
Aug 20, 2015 86.20 88.70 86.20 88.70 509 +0.50(+0.57%)
Aug 19, 2015 89.80 89.90 88.20 88.20 440 -0.80(-0.90%)
Aug 18, 2015 88.90 89.50 88.53 89.00 342 +1.00(+1.14%)
Aug 17, 2015 86.76 88.91 86.50 88.00 301 -0.90(-1.01%)
Aug 14, 2015 88.90 88.90 88.90 88.90 32 +0.90(+1.02%)
Aug 13, 2015 90.43 90.43 86.30 88.00 833 -1.00(-1.12%)
Aug 12, 2015 92.00 92.00 89.00 89.00 872 -1.60(-1.77%)
Aug 11, 2015 90.20 94.00 90.10 90.60 450 -1.40(-1.52%)
Aug 10, 2015 94.00 94.00 92.00 92.00 139 -4.00(-4.17%)
Aug 07, 2015 93.90 96.00 92.90 96.00 207 +2.70(+2.89%)
Aug 06, 2015 92.90 96.20 92.90 93.30 2,627 -0.60(-0.64%)
Aug 05, 2015 91.00 93.90 90.50 93.90 1,108 +2.94(+3.24%)
Aug 04, 2015 93.80 93.80 90.96 90.96 514 -2.44(-2.62%)
Aug 03, 2015 93.90 95.00 90.50 93.40 2,569 -0.60(-0.64%)
Jul 31, 2015 94.00 94.00 90.50 94.00 698 +1.00(+1.08%)
Jul 30, 2015 93.50 94.00 90.20 93.00 290 -0.17(-0.19%)
Jul 29, 2015 93.03 93.50 92.90 93.17 259 +0.67(+0.73%)
Jul 28, 2015 91.80 93.10 91.80 92.50 170 +0.80(+0.87%)
Jul 27, 2015 93.00 93.00 91.70 91.70 98 -1.00(-1.08%)
Jul 24, 2015 92.50 92.75 92.50 92.70 114 -0.50(-0.54%)
Jul 23, 2015 91.50 93.20 91.20 93.20 96 -1.10(-1.17%)
Jul 22, 2015 91.60 94.40 91.60 94.30 643 +2.30(+2.50%)
Jul 21, 2015 92.50 92.50 90.50 92.00 1,842 -2.50(-2.65%)
Jul 20, 2015 93.90 94.70 93.90 94.50 141 +0.50(+0.53%)
Jul 17, 2015 95.90 95.90 93.20 94.00 395 -1.60(-1.67%)
Jul 16, 2015 95.60 95.60 95.60 95.60 34 -0.30(-0.32%)
Jul 15, 2015 95.28 96.10 95.28 95.90 183 +0.40(+0.42%)
Jul 14, 2015 98.00 98.00 95.50 95.50 868 -2.80(-2.85%)
Jul 13, 2015 98.12 98.83 98.10 98.30 122 -0.30(-0.30%)
Jul 10, 2015 100.00 100.00 98.50 98.60 61 -0.70(-0.70%)
Jul 09, 2015 99.50 99.80 98.80 99.30 451 +2.20(+2.27%)
Jul 08, 2015 96.10 99.70 96.10 97.10 189 -1.10(-1.12%)
Jul 07, 2015 98.90 99.80 95.10 98.20 510 -0.80(-0.81%)
Jul 06, 2015 99.50 99.50 95.20 99.00 2,080 +0.00(+0.00%)
Jul 02, 2015 100.50 99.00 99.00 99.00 470 -2.30(-2.27%)
Jul 01, 2015 102.70 103.72 101.30 101.30 936 -0.20(-0.20%)
Jun 30, 2015 103.88 103.88 101.50 101.50 668 -2.10(-2.03%)
Jun 29, 2015 104.20 104.40 102.80 103.60 833 -1.40(-1.33%)
Jun 26, 2015 104.51 105.00 103.50 105.00 93 +0.40(+0.38%)
Jun 25, 2015 104.80 104.80 103.10 104.60 30 -0.70(-0.66%)
Jun 24, 2015 104.70 105.50 102.80 105.30 575 +0.40(+0.38%)
Jun 23, 2015 104.40 104.90 103.80 104.90 528 +0.80(+0.77%)
Jun 22, 2015 102.90 104.20 102.90 104.10 221 +4.10(+4.10%)
Jun 19, 2015 106.10 106.10 100.00 100.00 414 -5.70(-5.39%)
Jun 18, 2015 104.50 105.70 103.00 105.70 616 +1.10(+1.05%)
Jun 17, 2015 105.80 105.80 104.00 104.60 262 -1.70(-1.60%)
Jun 16, 2015 106.20 106.30 105.20 106.30 204 +0.10(+0.09%)
Jun 15, 2015 102.70 106.40 102.70 106.20 1,006 +1.40(+1.34%)
Jun 12, 2015 104.10 104.90 104.10 104.80 214 +0.30(+0.29%)
Jun 11, 2015 104.82 104.90 104.00 104.50 189 -0.40(-0.38%)
Jun 10, 2015 103.95 104.90 102.70 104.90 671 +0.50(+0.48%)
Jun 09, 2015 103.40 104.40 103.40 104.40 156 +0.00(+0.00%)
Jun 08, 2015 104.00 104.50 103.81 104.40 128 +1.00(+0.97%)
Jun 05, 2015 103.45 104.00 103.40 103.40 101 -0.50(-0.48%)
Jun 04, 2015 103.90 104.88 103.90 103.90 177 -0.60(-0.57%)
Jun 03, 2015 103.41 104.90 103.40 104.50 150 +1.20(+1.16%)
Jun 02, 2015 104.90 104.90 100.30 103.30 425 -1.20(-1.15%)
Jun 01, 2015 102.90 104.50 102.90 104.50 357 +2.50(+2.45%)
May 29, 2015 101.60 103.80 101.60 102.00 187 -0.20(-0.20%)
May 28, 2015 102.60 103.10 101.20 102.20 185 -0.90(-0.87%)
May 27, 2015 102.98 104.40 102.90 103.10 193 -0.20(-0.19%)
May 26, 2015 102.80 103.30 102.80 103.30 23 -1.10(-1.05%)
May 22, 2015 102.86 104.40 104.40 104.40 500 +0.10(+0.10%)
May 21, 2015 103.85 104.30 103.85 104.30 150 +1.30(+1.26%)
May 20, 2015 102.80 103.50 102.80 103.00 496 +0.00(+0.00%)
May 19, 2015 102.70 103.25 102.70 103.00 327 +0.20(+0.19%)
May 18, 2015 102.60 104.00 102.60 102.80 492 -1.00(-0.96%)
May 15, 2015 102.90 103.90 102.80 103.80 357 -0.70(-0.67%)
May 14, 2015 103.66 107.09 102.40 104.50 1,646 -2.50(-2.34%)
May 13, 2015 101.40 107.00 101.00 107.00 687 +2.00(+1.90%)
May 12, 2015 104.66 105.00 104.66 105.00 254 -0.42(-0.40%)
May 11, 2015 105.20 105.42 103.90 105.42 990 -0.38(-0.36%)
May 08, 2015 105.90 106.40 104.23 105.80 390 -0.60(-0.56%)
May 07, 2015 103.80 106.40 103.80 106.40 725 +2.00(+1.92%)
May 06, 2015 106.90 107.50 104.40 104.40 238 -2.50(-2.34%)
May 05, 2015 106.20 107.40 106.20 106.90 193 +1.20(+1.14%)
May 04, 2015 106.72 107.17 105.70 105.70 175 -1.70(-1.58%)
May 01, 2015 105.60 107.50 105.60 107.40 665 +2.40(+2.29%)
Apr 30, 2015 106.90 107.00 105.00 105.00 90 -2.40(-2.23%)
Apr 29, 2015 108.00 108.00 106.34 107.40 292 +0.50(+0.47%)
Apr 28, 2015 103.27 107.50 103.01 106.90 166 +0.90(+0.85%)
Apr 27, 2015 106.20 109.70 105.20 106.00 2,337 -0.70(-0.66%)
Apr 24, 2015 102.80 106.70 102.80 106.70 1,626 +3.40(+3.29%)
Apr 23, 2015 104.56 104.56 103.30 103.30 184 -1.50(-1.43%)
Apr 22, 2015 102.90 104.90 102.20 104.80 1,240 +2.40(+2.34%)
Apr 21, 2015 103.70 103.70 101.80 102.40 617 +0.40(+0.39%)
Apr 20, 2015 104.60 104.60 101.96 102.00 780 -1.10(-1.07%)
Apr 17, 2015 103.90 106.50 101.80 103.10 3,642 -0.70(-0.68%)
Apr 16, 2015 101.81 104.20 101.81 103.80 671 +2.30(+2.27%)
Apr 15, 2015 103.50 103.50 101.50 101.50 93 +0.00(+0.00%)
Apr 14, 2015 104.00 104.00 101.10 101.50 561 -2.00(-1.93%)
Apr 13, 2015 102.30 103.80 102.30 103.50 93 +1.30(+1.27%)
Apr 10, 2015 103.00 103.20 101.40 102.20 2,284 -1.00(-0.97%)
Apr 09, 2015 102.50 104.00 102.50 103.20 766 -0.10(-0.10%)
Apr 08, 2015 102.94 103.30 102.60 103.30 239 +0.60(+0.58%)
Apr 07, 2015 102.70 103.20 102.60 102.70 223 +0.00(+0.00%)
Apr 06, 2015 100.90 103.50 100.90 102.70 1,224 +2.20(+2.19%)
Apr 02, 2015 99.50 100.50 100.50 100.50 240 +1.40(+1.41%)
Apr 01, 2015 99.10 100.00 97.00 99.10 1,788 -2.30(-2.27%)
Mar 31, 2015 99.50 101.40 99.50 101.40 1,333 +1.70(+1.71%)
Mar 30, 2015 100.50 100.80 99.70 99.70 543 -0.40(-0.40%)
Mar 27, 2015 100.60 100.60 99.70 100.10 533 -1.44(-1.42%)
Mar 25, 2015 101.70 102.00 101.50 101.54 2 -0.06(-0.06%)
Mar 24, 2015 99.52 101.60 99.50 101.60 439 +1.70(+1.70%)
Mar 23, 2015 100.70 101.90 99.90 99.90 783 -0.10(-0.10%)
Mar 20, 2015 102.40 102.90 100.00 100.00 1,104 -2.30(-2.25%)
Mar 19, 2015 104.40 104.50 102.08 102.30 1,102 -1.10(-1.06%)
Mar 18, 2015 101.00 104.50 100.70 103.40 1,338 +0.30(+0.29%)
Mar 17, 2015 104.50 104.50 102.00 103.10 159 -1.40(-1.34%)
Mar 16, 2015 102.50 104.60 102.30 104.50 952 +2.00(+1.95%)
Mar 13, 2015 100.70 102.50 100.70 102.50 246 +1.70(+1.69%)
Mar 12, 2015 100.50 102.40 100.50 100.80 929 +0.80(+0.80%)
Mar 11, 2015 99.40 100.50 97.30 100.00 693 +0.00(+0.00%)
Mar 10, 2015 97.70 100.00 97.70 100.00 337 +1.50(+1.52%)
Mar 09, 2015 99.40 99.88 98.48 98.50 145 -1.40(-1.40%)
Mar 06, 2015 100.00 100.00 97.50 99.90 798 +0.00(+0.00%)
Mar 05, 2015 99.50 100.00 98.60 99.90 947 +1.26(+1.28%)
Mar 04, 2015 99.00 99.45 98.50 98.64 250 -0.56(-0.56%)
Mar 03, 2015 100.50 100.50 98.10 99.20 2,092 -0.90(-0.90%)
Mar 02, 2015 100.00 100.38 97.80 100.10 1,624 +1.25(+1.26%)
Feb 27, 2015 98.34 99.19 98.34 98.85 358 -1.15(-1.15%)
Feb 26, 2015 99.20 100.00 98.00 100.00 989 +0.30(+0.30%)
Feb 25, 2015 98.00 99.70 97.73 99.70 117 +0.42(+0.43%)
Feb 24, 2015 98.00 99.53 98.00 99.28 440 +0.80(+0.81%)
Feb 23, 2015 95.60 98.48 95.60 98.48 170 -1.22(-1.23%)
Feb 20, 2015 97.00 99.70 96.50 99.70 1,352 +2.70(+2.78%)
Feb 19, 2015 98.28 100.00 96.50 97.00 1,548 -0.00(-0.00%)
Feb 18, 2015 97.50 97.50 97.00 97.00 110 -0.50(-0.51%)
Feb 17, 2015 97.50 99.75 97.50 97.50 168 -0.50(-0.51%)
Feb 13, 2015 96.20 98.00 98.00 98.00 50 +0.00(+0.00%)
Feb 12, 2015 98.40 98.40 97.30 98.00 2,081 -0.20(-0.20%)
Feb 11, 2015 98.00 98.55 97.60 98.20 580 -0.10(-0.10%)
Feb 10, 2015 100.40 100.40 98.14 98.30 892 -0.50(-0.51%)
Feb 09, 2015 99.10 100.20 98.80 98.80 886 +0.20(+0.20%)
Feb 06, 2015 98.50 100.00 98.50 98.60 275 -1.40(-1.40%)
Feb 05, 2015 98.51 100.00 98.50 100.00 267 +0.00(+0.00%)
Feb 04, 2015 100.90 100.90 99.00 100.00 249 -0.30(-0.30%)
Feb 03, 2015 98.10 100.30 98.00 100.30 625 +0.40(+0.40%)
Feb 02, 2015 102.50 102.50 98.80 99.90 2,058 -2.50(-2.44%)
Jan 30, 2015 102.50 102.50 101.30 102.40 334 -0.10(-0.10%)
Jan 29, 2015 102.50 102.50 102.50 102.50 40 -0.00(-0.00%)
Jan 28, 2015 102.40 104.70 102.40 102.50 346 +0.50(+0.49%)
Jan 27, 2015 101.00 102.50 100.50 102.00 637 +1.70(+1.69%)
Jan 26, 2015 104.80 104.80 100.30 100.30 834 -2.20(-2.15%)
Jan 23, 2015 103.01 104.80 102.50 102.50 333 -0.50(-0.49%)
Jan 22, 2015 102.80 103.40 102.50 103.00 184 +0.10(+0.10%)
Jan 21, 2015 100.00 104.80 99.90 102.90 421 +1.90(+1.88%)
Jan 20, 2015 101.00 101.00 101.00 101.00 17 -0.17(-0.17%)
Jan 16, 2015 103.16 103.16 99.60 101.17 96 +1.27(+1.28%)
Jan 15, 2015 100.00 100.17 99.90 99.90 71 +1.10(+1.11%)
Jan 14, 2015 101.50 103.50 97.20 98.80 505 -3.70(-3.61%)
Jan 13, 2015 101.50 104.40 101.00 102.50 336 +1.50(+1.49%)
Jan 12, 2015 102.00 103.10 101.00 101.00 412 -0.80(-0.79%)
Jan 09, 2015 101.10 101.80 101.00 101.80 63 +0.70(+0.69%)
Jan 08, 2015 102.00 102.00 101.05 101.10 178 +0.90(+0.90%)
Jan 07, 2015 103.50 103.90 100.20 100.20 800 -3.30(-3.19%)
Jan 06, 2015 102.28 103.50 97.80 103.50 679 +1.20(+1.17%)
Jan 05, 2015 100.30 102.30 100.00 102.30 2,092 +1.90(+1.89%)
Jan 02, 2015 104.00 104.71 100.30 100.40 1,167 -4.80(-4.56%)
Dec 31, 2014 100.40 105.20 105.20 105.20 1,360 +5.20(+5.20%)
Dec 30, 2014 97.90 100.60 97.90 100.00 312 -0.10(-0.10%)
Dec 29, 2014 100.00 100.50 97.20 100.10 2,948 +0.10(+0.10%)
Dec 26, 2014 98.78 100.07 98.60 100.00 521 +0.50(+0.50%)
Dec 24, 2014 99.80 99.50 99.50 99.50 50 -0.70(-0.70%)
Dec 23, 2014 100.20 100.50 96.30 100.20 2,986 +0.00(+0.00%)
Dec 22, 2014 100.40 101.00 99.80 100.20 2,780 +0.20(+0.20%)
Dec 19, 2014 100.50 101.00 96.00 100.00 1,571 -0.70(-0.70%)
Dec 18, 2014 101.50 101.50 100.20 100.70 1,034 +0.14(+0.14%)
Dec 17, 2014 99.49 101.44 98.62 100.57 1,124 -2.43(-2.36%)
Dec 16, 2014 99.40 103.00 97.70 103.00 410 +3.00(+3.00%)
Dec 15, 2014 98.21 100.00 97.70 100.00 698 +2.00(+2.04%)
Dec 12, 2014 101.50 101.50 98.00 98.00 602 -2.13(-2.13%)
Dec 11, 2014 100.00 100.99 100.00 100.13 315 -1.07(-1.06%)
Dec 10, 2014 101.60 101.60 101.20 101.20 128 -0.70(-0.69%)
Dec 09, 2014 100.00 102.58 100.00 101.90 610 +1.30(+1.29%)
Dec 08, 2014 104.00 104.00 100.60 100.60 410 -2.50(-2.42%)
Dec 05, 2014 102.50 103.90 102.50 103.10 304 -0.51(-0.49%)
Dec 04, 2014 103.50 103.61 103.50 103.61 99 -0.29(-0.28%)
Dec 03, 2014 101.10 103.90 101.10 103.90 723 +2.80(+2.77%)
Dec 02, 2014 101.40 103.99 100.20 101.10 476 +0.90(+0.90%)
Dec 01, 2014 100.00 100.78 100.00 100.20 472 -1.00(-0.99%)
Nov 28, 2014 103.90 103.90 101.20 101.20 100 -2.70(-2.60%)
Nov 26, 2014 103.90 103.90 103.90 103.90 190 +0.40(+0.39%)
Nov 25, 2014 104.00 104.00 100.60 103.50 804 -0.50(-0.48%)
Nov 24, 2014 103.40 104.00 100.60 104.00 255 +1.40(+1.36%)
Nov 21, 2014 105.00 105.00 102.50 102.60 101 -1.92(-1.84%)
Nov 20, 2014 104.90 104.90 103.30 104.52 351 +0.52(+0.50%)
Nov 19, 2014 100.10 104.50 100.10 104.00 685 +3.30(+3.28%)
Nov 18, 2014 100.50 103.37 100.10 100.70 2,317 -2.50(-2.42%)
Nov 17, 2014 103.30 104.80 103.20 103.20 433 -0.62(-0.60%)
Nov 14, 2014 104.95 105.10 103.00 103.83 762 -0.52(-0.50%)
Nov 13, 2014 104.63 106.00 104.34 104.34 790 -2.36(-2.21%)
Nov 12, 2014 106.30 106.70 103.08 106.70 835 -0.50(-0.47%)
Nov 11, 2014 107.19 107.90 104.98 107.20 1,462 +0.10(+0.09%)
Nov 10, 2014 107.50 107.50 106.50 107.10 1,041 -0.40(-0.37%)
Nov 07, 2014 110.70 111.00 105.50 107.50 2,021 -3.60(-3.24%)
Nov 06, 2014 115.00 115.00 110.40 111.10 1,742 -7.90(-6.64%)
Nov 05, 2014 121.20 121.40 119.00 119.00 986 -2.20(-1.82%)
Nov 04, 2014 121.40 121.40 118.50 121.20 1,020 +0.30(+0.25%)
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.