Skip to main content

Air Industries Group Inc (NY: AIRI )

4.700 -0.190 (-3.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.60 36.60 33.20 36.50 3,099 -0.10(-0.27%)
Mar 30, 2017 37.00 37.00 36.20 36.60 1,408 +0.00(+0.00%)
Mar 29, 2017 37.00 37.30 36.60 36.60 880 +0.00(+0.00%)
Mar 28, 2017 39.50 39.50 36.40 36.60 2,023 -1.00(-2.66%)
Mar 27, 2017 40.30 40.30 36.20 37.60 3,361 -0.20(-0.53%)
Mar 24, 2017 37.80 41.00 36.90 37.80 3,377 -0.02(-0.05%)
Mar 23, 2017 38.90 40.00 37.10 37.82 4,006 +0.32(+0.85%)
Mar 22, 2017 38.30 38.30 36.00 37.50 1,662 -2.10(-5.30%)
Mar 21, 2017 41.00 42.50 37.70 39.60 1,063 -0.40(-1.00%)
Mar 20, 2017 39.40 40.00 37.50 40.00 2,865 +1.50(+3.90%)
Mar 17, 2017 35.00 38.50 34.50 38.50 848 +3.30(+9.37%)
Mar 16, 2017 35.50 36.66 35.20 35.20 274 -1.50(-4.09%)
Mar 15, 2017 39.60 39.60 34.68 36.70 1,492 -1.10(-2.91%)
Mar 14, 2017 31.90 38.08 31.90 37.80 9,339 +4.40(+13.17%)
Mar 13, 2017 32.55 33.43 30.20 33.40 3,033 +0.00(+0.00%)
Mar 10, 2017 34.64 34.64 32.70 33.40 3,279 +0.00(+0.00%)
Mar 09, 2017 34.30 36.00 31.30 33.40 2,683 +0.80(+2.45%)
Mar 08, 2017 31.80 34.90 31.80 32.60 2,948 -0.40(-1.21%)
Mar 07, 2017 37.80 37.80 32.92 33.00 6,409 -4.20(-11.29%)
Mar 06, 2017 38.50 38.50 35.60 37.20 4,971 -1.30(-3.38%)
Mar 03, 2017 36.70 38.50 36.20 38.50 6,584 +1.30(+3.49%)
Mar 02, 2017 38.80 40.50 35.50 37.20 5,883 -0.30(-0.80%)
Mar 01, 2017 39.00 40.60 37.50 37.50 1,849 -2.00(-5.06%)
Feb 28, 2017 40.00 41.50 38.60 39.50 4,041 -2.50(-5.95%)
Feb 27, 2017 37.70 42.00 37.50 42.00 2,022 +4.33(+11.49%)
Feb 24, 2017 38.00 39.00 37.67 37.67 1,031 -1.03(-2.66%)
Feb 23, 2017 38.50 39.40 38.00 38.70 1,544 -0.40(-1.02%)
Feb 22, 2017 40.50 40.94 38.50 39.10 4,147 -1.40(-3.46%)
Feb 21, 2017 43.70 43.80 40.50 40.50 3,878 -4.20(-9.40%)
Feb 17, 2017 44.70 44.70 44.70 0 +0.20(+0.45%)
Feb 16, 2017 44.00 45.00 44.00 44.50 1,099 -0.80(-1.77%)
Feb 15, 2017 45.50 46.00 43.23 45.30 2,424 -0.70(-1.52%)
Feb 14, 2017 46.00 46.00 44.58 46.00 1,786 +0.00(+0.00%)
Feb 13, 2017 42.80 46.00 42.80 46.00 3,899 +3.20(+7.48%)
Feb 10, 2017 42.40 42.80 39.80 42.80 3,290 +0.80(+1.90%)
Feb 09, 2017 42.78 42.78 40.00 42.00 1,666 -0.50(-1.18%)
Feb 08, 2017 42.80 42.80 39.00 42.50 4,175 +1.50(+3.66%)
Feb 07, 2017 37.60 41.80 37.41 41.00 6,028 +3.90(+10.51%)
Feb 06, 2017 35.10 38.10 35.10 37.10 2,415 +1.10(+3.06%)
Feb 03, 2017 36.00 36.90 35.20 36.00 693 -0.90(-2.44%)
Feb 02, 2017 33.00 37.16 32.22 36.90 3,808 +2.36(+6.83%)
Feb 01, 2017 35.30 35.35 33.00 34.54 1,224 -0.46(-1.31%)
Jan 31, 2017 35.70 38.00 33.40 35.00 7,831 -0.70(-1.96%)
Jan 30, 2017 32.50 36.40 31.40 35.70 26,966 +4.80(+15.53%)
Jan 27, 2017 32.10 32.50 30.60 30.90 2,253 -0.47(-1.50%)
Jan 26, 2017 32.50 33.20 30.64 31.37 8,124 -1.23(-3.78%)
Jan 25, 2017 31.60 32.80 31.00 32.60 5,402 +1.62(+5.22%)
Jan 24, 2017 29.80 31.60 29.20 30.98 6,710 +2.18(+7.58%)
Jan 23, 2017 30.80 30.80 28.60 28.80 2,341 -1.50(-4.95%)
Jan 20, 2017 27.50 30.30 27.50 30.30 1,803 +2.10(+7.45%)
Jan 19, 2017 29.90 29.90 27.00 28.20 845 -0.80(-2.76%)
Jan 18, 2017 30.00 30.00 28.00 29.00 1,510 -0.50(-1.69%)
Jan 17, 2017 30.40 32.48 29.50 29.50 3,942 -0.50(-1.67%)
Jan 13, 2017 30.00 30.00 30.00 0 +0.00(+0.00%)
Jan 12, 2017 29.50 33.90 25.60 30.00 21,643 +0.00(+0.00%)
Jan 11, 2017 28.40 38.80 27.72 30.00 37,611 +2.50(+9.09%)
Jan 10, 2017 27.50 27.70 27.50 27.50 314 -0.30(-1.08%)
Jan 09, 2017 29.00 29.55 27.70 27.80 846 -1.20(-4.14%)
Jan 06, 2017 29.60 29.60 29.00 29.00 658 -1.00(-3.33%)
Jan 05, 2017 30.00 30.49 30.00 30.00 449 +0.00(+0.00%)
Jan 04, 2017 30.00 30.90 29.85 30.00 151 +0.30(+1.01%)
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.