Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Industries Group Inc (NY: AIRI )

4.940 -0.160 (-3.14%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.540 3.540 3.330 3.330 5,112 +0.02(+0.60%)
Jul 28, 2023 3.230 3.350 3.187 3.310 5,263 +0.08(+2.33%)
Jul 27, 2023 3.300 3.300 3.120 3.235 11,814 -0.07(-1.98%)
Jul 26, 2023 3.270 3.360 3.170 3.300 12,789 -0.08(-2.46%)
Jul 25, 2023 3.380 3.440 3.370 3.383 4,033 -0.04(-1.07%)
Jul 24, 2023 3.460 3.467 3.388 3.420 4,983 -0.02(-0.58%)
Jul 21, 2023 3.400 3.542 3.400 3.440 5,099 -0.10(-2.82%)
Jul 20, 2023 3.380 3.594 3.380 3.540 4,882 -0.07(-1.94%)
Jul 19, 2023 3.570 3.720 3.550 3.610 4,058 +0.07(+1.98%)
Jul 18, 2023 3.580 3.640 3.388 3.540 7,860 -0.04(-0.98%)
Jul 17, 2023 3.500 3.690 3.500 3.575 2,409 +0.08(+2.14%)
Jul 14, 2023 3.540 3.665 3.490 3.500 3,372 -0.12(-3.31%)
Jul 13, 2023 3.500 3.630 3.500 3.620 11,750 -0.01(-0.28%)
Jul 12, 2023 3.760 3.760 3.510 3.630 12,262 -0.15(-3.97%)
Jul 11, 2023 3.600 3.872 3.600 3.780 36,422 +0.37(+10.85%)
Jul 10, 2023 3.250 3.460 3.237 3.410 13,578 -0.00(-0.12%)
Jul 07, 2023 3.460 3.460 3.330 3.414 10,628 -0.02(-0.46%)
Jul 06, 2023 3.430 3.430 3.430 3.430 499 -0.01(-0.28%)
Jul 05, 2023 3.450 3.450 3.400 3.439 10,642 -0.01(-0.30%)
Jul 03, 2023 3.550 3.550 3.450 3.450 4,249 -0.10(-2.82%)
Jun 30, 2023 3.480 3.550 3.480 3.550 930 -0.03(-0.76%)
Jun 29, 2023 3.480 3.660 3.341 3.577 8,546 +0.28(+8.40%)
Jun 28, 2023 3.400 3.500 3.260 3.300 16,312 -0.20(-5.71%)
Jun 27, 2023 3.500 3.500 3.409 3.500 4,691 +0.00(+0.00%)
Jun 26, 2023 3.530 3.580 3.402 3.500 4,015 +0.00(+0.00%)
Jun 23, 2023 3.350 3.553 3.350 3.500 4,230 -0.06(-1.69%)
Jun 21, 2023 3.560 173 -0.01(-0.28%)
Jun 20, 2023 3.490 3.600 3.490 3.570 6,062 -0.01(-0.28%)
Jun 16, 2023 3.580 3.580 3.480 3.580 5,149 +0.07(+1.99%)
Jun 15, 2023 3.600 3.600 3.500 3.510 4,884 +0.01(+0.29%)
Jun 14, 2023 3.280 3.595 3.280 3.500 7,318 +0.02(+0.72%)
Jun 13, 2023 3.480 3.500 3.400 3.475 5,291 -0.05(-1.56%)
Jun 12, 2023 3.400 3.600 3.400 3.530 5,318 +0.12(+3.52%)
Jun 09, 2023 3.490 3.900 3.350 3.410 52,088 -0.24(-6.58%)
Jun 08, 2023 3.660 3.660 3.570 3.650 3,136 +0.09(+2.53%)
Jun 07, 2023 3.510 3.670 3.491 3.560 2,515 +0.06(+1.71%)
Jun 06, 2023 3.393 3.550 3.393 3.500 4,425 +0.05(+1.45%)
Jun 05, 2023 3.640 3.780 3.420 3.450 19,968 -0.20(-5.48%)
Jun 02, 2023 3.300 3.690 3.240 3.650 499,976 +0.15(+4.28%)
Jun 01, 2023 3.660 3.670 3.500 3.500 268,716 -0.03(-0.85%)
May 31, 2023 3.800 3.876 3.370 3.530 182,881 -0.26(-6.86%)
May 30, 2023 3.590 3.790 3.470 3.790 188,649 +0.38(+10.98%)
May 26, 2023 3.560 3.560 3.350 3.415 328,961 +0.02(+0.59%)
May 25, 2023 3.500 3.500 3.350 3.395 2,807 -0.00(-0.15%)
May 24, 2023 3.450 3.510 3.390 3.400 3,679 -0.03(-0.88%)
May 23, 2023 3.360 3.570 3.360 3.430 4,136 -0.01(-0.34%)
May 22, 2023 3.620 3.620 3.442 3.442 8,744 -0.10(-2.86%)
May 19, 2023 3.600 3.600 3.500 3.543 5,343 -0.05(-1.43%)
May 18, 2023 3.600 3.730 3.500 3.595 2,994 -0.03(-0.79%)
May 17, 2023 3.750 3.750 3.612 3.624 3,106 -0.05(-1.37%)
May 16, 2023 3.710 3.800 3.674 3.674 4,124 -0.08(-2.02%)
May 15, 2023 3.735 3.775 3.735 3.750 1,304 +0.01(+0.37%)
May 12, 2023 3.580 3.736 3.580 3.736 1,126 -0.02(-0.66%)
May 11, 2023 3.820 3.820 3.760 3.761 4,354 -0.09(-2.31%)
May 10, 2023 3.925 4.000 3.716 3.850 6,207 -0.09(-2.28%)
May 09, 2023 3.920 3.950 3.830 3.940 7,556 +0.14(+3.80%)
May 08, 2023 3.720 3.893 3.720 3.796 1,290 +0.06(+1.73%)
May 05, 2023 3.715 3.731 3.690 3.731 5,110 +0.03(+0.84%)
May 04, 2023 3.620 3.830 3.550 3.700 16,444 -0.11(-2.89%)
May 03, 2023 3.850 3.940 3.750 3.810 3,327 -0.10(-2.58%)
May 02, 2023 3.860 3.911 3.750 3.911 3,732 +0.10(+2.65%)
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.