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 (%)
May 31, 2022 7.100 7.200 7.011 7.200 2,458 +0.14(+2.03%)
May 27, 2022 6.810 7.200 6.810 7.057 5,757 +0.10(+1.42%)
May 26, 2022 7.100 7.200 6.878 6.958 1,720 -0.01(-0.09%)
May 25, 2022 6.700 7.200 6.700 6.964 2,387 +0.10(+1.41%)
May 24, 2022 7.000 7.100 6.700 6.867 3,447 -0.13(-1.93%)
May 23, 2022 7.400 7.400 6.900 7.002 1,791 -0.10(-1.39%)
May 20, 2022 7.200 7.209 7.000 7.101 3,752 -0.08(-1.18%)
May 19, 2022 6.900 7.187 6.701 7.186 4,696 +0.48(+7.09%)
May 18, 2022 6.700 6.960 6.700 6.710 1,271 -0.14(-2.04%)
May 17, 2022 7.000 7.000 6.701 6.850 4,290 +0.07(+1.11%)
May 16, 2022 6.702 6.900 6.701 6.775 1,372 -0.02(-0.34%)
May 13, 2022 6.650 6.900 6.501 6.798 4,004 +0.21(+3.19%)
May 12, 2022 6.805 6.900 6.500 6.588 4,638 -0.41(-5.87%)
May 11, 2022 7.150 7.150 6.600 6.999 6,141 +0.39(+5.87%)
May 10, 2022 7.100 7.114 6.488 6.611 8,904 -0.39(-5.56%)
May 09, 2022 7.400 7.400 7.000 7.000 7,234 -0.42(-5.71%)
May 06, 2022 7.569 7.644 7.301 7.424 3,638 -0.15(-1.93%)
May 05, 2022 7.700 7.850 7.400 7.570 4,533 -0.13(-1.69%)
May 04, 2022 8.203 8.203 7.610 7.700 4,544 -0.00(-0.03%)
May 03, 2022 7.500 8.400 7.500 7.702 18,138 +0.48(+6.59%)
May 02, 2022 7.900 7.900 7.051 7.226 29,287 -0.67(-8.53%)
Apr 29, 2022 8.400 8.400 7.600 7.900 5,887 +0.10(+1.30%)
Apr 28, 2022 7.800 8.199 7.500 7.799 32,421 +0.12(+1.55%)
Apr 27, 2022 7.700 7.700 7.651 7.680 3,092 -0.02(-0.26%)
Apr 26, 2022 7.800 8.100 7.700 7.700 8,524 -0.30(-3.73%)
Apr 25, 2022 8.000 8.000 7.800 7.998 4,848 +0.05(+0.59%)
Apr 22, 2022 8.000 8.075 7.911 7.951 4,010 -0.13(-1.57%)
Apr 21, 2022 8.000 8.284 8.000 8.078 2,601 +0.06(+0.72%)
Apr 20, 2022 8.000 8.400 8.000 8.020 2,738 -0.08(-1.00%)
Apr 19, 2022 8.000 8.174 8.000 8.101 2,149 +0.07(+0.81%)
Apr 18, 2022 8.200 8.200 8.013 8.036 4,382 -0.22(-2.64%)
Apr 14, 2022 8.051 8.346 8.051 8.254 5,703 +0.03(+0.40%)
Apr 13, 2022 8.100 8.446 8.100 8.221 3,637 -0.17(-2.00%)
Apr 12, 2022 8.500 8.500 8.100 8.389 5,317 +0.04(+0.53%)
Apr 11, 2022 8.100 8.400 8.100 8.345 7,309 +0.24(+2.99%)
Apr 08, 2022 8.125 8.282 8.100 8.103 6,901 -0.10(-1.18%)
Apr 07, 2022 8.229 8.346 8.100 8.200 3,052 -0.02(-0.27%)
Apr 06, 2022 8.380 8.380 8.222 8.222 5,116 -0.16(-1.89%)
Apr 05, 2022 8.550 8.550 8.301 8.380 3,909 -0.12(-1.41%)
Apr 04, 2022 8.700 8.700 8.302 8.500 7,568 +0.20(+2.41%)
Apr 01, 2022 8.400 8.480 8.300 8.300 9,092 -0.05(-0.59%)
Mar 31, 2022 8.562 8.700 8.349 8.349 4,021 -0.20(-2.39%)
Mar 30, 2022 8.580 8.580 8.401 8.553 5,057 -0.03(-0.40%)
Mar 29, 2022 8.600 8.700 8.475 8.587 10,160 +0.01(+0.08%)
Mar 28, 2022 8.600 8.588 8.500 8.580 4,257 +0.08(+0.94%)
Mar 25, 2022 9.000 9.000 8.450 8.500 10,421 -0.45(-5.07%)
Mar 24, 2022 9.000 9.000 8.551 8.954 3,172 +0.10(+1.16%)
Mar 23, 2022 9.000 8.980 8.700 8.851 3,310 -0.05(-0.54%)
Mar 22, 2022 8.800 8.899 8.600 8.899 4,514 +0.00(+0.00%)
Mar 21, 2022 8.900 8.949 8.550 8.899 6,245 -0.05(-0.57%)
Mar 18, 2022 8.808 8.951 8.400 8.950 12,344 -0.04(-0.42%)
Mar 17, 2022 8.400 8.998 8.250 8.988 21,048 +0.21(+2.44%)
Mar 16, 2022 8.600 9.000 8.200 8.774 19,050 +0.27(+3.22%)
Mar 15, 2022 8.700 8.700 8.412 8.500 7,086 -0.05(-0.58%)
Mar 14, 2022 8.778 8.852 8.500 8.550 11,276 -0.23(-2.61%)
Mar 11, 2022 9.000 9.000 8.600 8.779 8,590 -0.22(-2.46%)
Mar 10, 2022 8.968 9.000 8.763 9.000 4,231 +0.10(+1.12%)
Mar 09, 2022 9.000 9.500 8.600 8.900 18,072 -0.20(-2.20%)
Mar 08, 2022 9.100 9.313 9.000 9.100 12,271 -0.13(-1.41%)
Mar 07, 2022 9.900 9.903 9.041 9.230 47,498 -0.11(-1.12%)
Mar 04, 2022 9.500 9.800 9.100 9.335 51,130 -0.08(-0.85%)
Mar 03, 2022 9.211 9.500 9.102 9.415 10,274 +0.14(+1.52%)
Mar 02, 2022 9.880 9.880 9.022 9.274 12,571 +0.05(+0.50%)
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.