Skip to main content

Air Industries Group Inc (NY: AIRI )

4.480 -0.080 (-1.75%)
Streaming Delayed Price Updated: 2:02 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 4.560 4.595 4.480 4.560 19,598 -0.04(-0.87%)
Dec 11, 2024 4.690 4.690 4.410 4.600 31,035 +0.06(+1.32%)
Dec 10, 2024 4.520 4.890 4.440 4.540 84,509 +0.08(+1.79%)
Dec 09, 2024 4.550 4.700 4.444 4.460 45,425 -0.08(-1.76%)
Dec 06, 2024 4.440 4.550 4.350 4.540 24,034 +0.08(+1.79%)
Dec 05, 2024 4.500 4.560 4.340 4.460 53,650 -0.06(-1.33%)
Dec 04, 2024 4.480 4.678 4.390 4.520 63,706 +0.15(+3.43%)
Dec 03, 2024 4.690 4.770 4.370 4.370 70,466 -0.31(-6.62%)
Dec 02, 2024 4.610 4.790 4.550 4.680 26,364 +0.03(+0.65%)
Nov 29, 2024 4.520 4.714 4.520 4.650 38,729 +0.16(+3.56%)
Nov 27, 2024 4.520 4.690 4.460 4.490 25,656 -0.06(-1.32%)
Nov 26, 2024 4.700 4.820 4.540 4.550 37,018 -0.14(-2.99%)
Nov 25, 2024 4.640 4.820 4.542 4.690 39,574 +0.14(+3.08%)
Nov 22, 2024 4.360 4.640 4.360 4.550 35,067 +0.20(+4.60%)
Nov 21, 2024 4.460 4.680 4.310 4.350 65,424 +0.02(+0.46%)
Nov 20, 2024 4.260 4.460 4.250 4.330 26,647 +0.05(+1.17%)
Nov 19, 2024 4.380 4.470 4.280 4.280 60,196 -0.19(-4.25%)
Nov 18, 2024 4.570 4.580 4.310 4.470 84,417 -0.11(-2.40%)
Nov 15, 2024 4.730 4.900 4.490 4.580 78,248 -0.21(-4.38%)
Nov 14, 2024 5.670 5.880 4.750 4.790 227,954 -1.03(-17.70%)
Nov 13, 2024 5.960 5.980 5.700 5.820 70,258 -0.15(-2.51%)
Nov 12, 2024 6.050 6.180 5.770 5.970 58,090 -0.04(-0.67%)
Nov 11, 2024 5.930 6.010 5.770 6.010 49,123 +0.20(+3.44%)
Nov 08, 2024 5.910 6.038 5.630 5.810 58,552 -0.10(-1.69%)
Nov 07, 2024 6.270 6.270 5.890 5.910 57,712 -0.30(-4.83%)
Nov 06, 2024 6.000 6.280 5.810 6.210 45,573 +0.21(+3.50%)
Nov 05, 2024 5.660 6.000 5.640 6.000 79,639 +0.32(+5.63%)
Nov 04, 2024 5.730 5.820 5.630 5.680 25,755 -0.13(-2.24%)
Nov 01, 2024 5.690 5.830 5.674 5.810 22,719 +0.14(+2.47%)
Oct 31, 2024 5.670 5.760 5.510 5.670 80,094 -0.08(-1.39%)
Oct 30, 2024 5.720 5.830 5.720 5.750 13,882 -0.02(-0.35%)
Oct 29, 2024 5.960 5.960 5.690 5.770 67,197 -0.28(-4.63%)
Oct 28, 2024 5.990 6.050 5.792 6.050 45,107 +0.13(+2.20%)
Oct 25, 2024 5.670 6.000 5.650 5.920 105,257 +0.21(+3.68%)
Oct 24, 2024 5.840 5.960 5.670 5.710 84,305 -0.35(-5.78%)
Oct 23, 2024 6.070 6.200 5.950 6.060 46,956 +0.02(+0.33%)
Oct 22, 2024 5.810 6.100 5.690 6.040 47,033 +0.14(+2.37%)
Oct 21, 2024 5.930 5.930 5.780 5.900 60,646 -0.06(-1.01%)
Oct 18, 2024 6.400 6.400 5.850 5.960 139,270 -0.44(-6.88%)
Oct 17, 2024 6.150 6.410 6.110 6.400 90,662 +0.29(+4.75%)
Oct 16, 2024 5.780 6.150 5.710 6.110 69,480 +0.29(+5.07%)
Oct 15, 2024 5.850 5.850 5.670 5.815 46,240 -0.03(-0.60%)
Oct 14, 2024 5.880 6.005 5.660 5.850 128,548 +0.01(+0.17%)
Oct 11, 2024 5.560 5.840 5.500 5.840 62,586 +0.24(+4.29%)
Oct 10, 2024 5.540 5.630 5.380 5.600 40,852 +0.01(+0.18%)
Oct 09, 2024 5.250 5.600 5.203 5.590 89,333 +0.33(+6.27%)
Oct 08, 2024 5.430 5.450 5.160 5.260 87,065 -0.13(-2.41%)
Oct 07, 2024 5.610 5.744 5.380 5.390 88,929 -0.37(-6.42%)
Oct 04, 2024 6.090 6.100 5.660 5.760 53,905 -0.15(-2.54%)
Oct 03, 2024 5.710 6.010 5.640 5.910 131,324 +0.16(+2.78%)
Oct 02, 2024 5.410 5.811 5.410 5.750 105,086 +0.14(+2.50%)
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.