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

Air Industries Group Inc (NY: AIRI )

6.150 +1.340 (+27.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 9.500 10.10 9.500 9.720 33,816 +0.25(+2.63%)
Feb 25, 2022 10.10 9.813 9.050 9.471 25,899 -0.34(-3.49%)
Feb 24, 2022 9.800 10.10 9.210 9.813 62,431 +0.61(+6.66%)
Feb 23, 2022 9.800 9.800 9.200 9.200 20,652 -0.42(-4.38%)
Feb 22, 2022 9.100 9.780 9.000 9.621 24,679 +0.57(+6.30%)
Feb 18, 2022 9.051 0 -0.15(-1.63%)
Feb 17, 2022 8.900 9.521 8.875 9.201 10,178 +0.27(+3.07%)
Feb 16, 2022 9.099 9.099 8.800 8.927 6,353 -0.12(-1.37%)
Feb 15, 2022 8.800 9.200 8.800 9.051 2,823 +0.05(+0.58%)
Feb 14, 2022 9.000 9.300 8.908 8.999 12,497 -0.37(-3.95%)
Feb 11, 2022 8.800 9.698 8.800 9.369 27,862 +0.52(+5.91%)
Feb 10, 2022 8.924 9.199 8.710 8.846 7,911 -0.35(-3.85%)
Feb 09, 2022 8.460 9.200 8.401 9.200 40,587 +0.72(+8.55%)
Feb 08, 2022 8.500 8.558 8.222 8.475 6,802 +0.38(+4.63%)
Feb 07, 2022 8.900 8.900 8.005 8.100 23,777 -0.02(-0.22%)
Feb 04, 2022 8.370 8.599 8.104 8.118 6,357 -0.08(-1.00%)
Feb 03, 2022 8.455 8.200 8.200 8,026 -0.40(-4.65%)
Feb 02, 2022 8.900 8.900 8.510 8.600 4,601 -0.13(-1.49%)
Feb 01, 2022 8.700 9.000 8.500 8.730 13,207 +0.24(+2.79%)
Jan 31, 2022 8.300 8.493 32,758 +0.20(+2.35%)
Jan 28, 2022 8.617 8.742 8.120 8.298 15,206 -0.30(-3.46%)
Jan 27, 2022 8.521 8.655 8.300 8.595 9,778 +0.09(+1.02%)
Jan 26, 2022 8.500 8.595 8.002 8.508 12,638 +0.01(+0.09%)
Jan 25, 2022 8.000 8.527 7.560 8.500 15,812 +0.17(+2.04%)
Jan 24, 2022 8.000 8.330 7.800 8.330 28,480 +0.03(+0.36%)
Jan 21, 2022 8.318 8.550 7.800 8.300 65,697 -0.30(-3.49%)
Jan 20, 2022 8.900 9.383 8.500 8.600 263,154 -0.02(-0.26%)
Jan 19, 2022 8.600 8.800 8.572 8.622 358,745 -0.08(-0.90%)
Jan 18, 2022 8.800 8.808 8.541 8.700 12,277 -0.11(-1.24%)
Jan 14, 2022 8.809 0 -0.09(-0.96%)
Jan 13, 2022 8.900 9.200 8.800 8.894 13,016 -0.11(-1.18%)
Jan 12, 2022 9.000 9.198 8.800 9.000 7,501 +0.00(+0.00%)
Jan 11, 2022 9.037 9.300 8.832 9.000 9,756 -0.10(-1.07%)
Jan 10, 2022 9.272 9.300 8.710 9.097 7,236 -0.04(-0.41%)
Jan 07, 2022 9.120 9.499 9.020 9.134 6,584 -0.15(-1.63%)
Jan 06, 2022 9.200 9.457 9.021 9.285 16,197 +0.04(+0.38%)
Jan 05, 2022 9.600 9.898 9.220 9.250 9,958 -0.37(-3.82%)
Jan 04, 2022 9.569 9.800 9.402 9.617 7,034 +0.05(+0.50%)
Jan 03, 2022 9.070 9.600 9.070 9.569 13,651 +0.50(+5.50%)
Dec 31, 2021 9.200 9.328 9.065 9.070 14,191 -0.05(-0.55%)
Dec 30, 2021 9.292 9.292 9.089 9.120 17,511 +0.00(+0.00%)
Dec 29, 2021 9.400 9.400 9.056 9.120 4,428 -0.28(-3.01%)
Dec 28, 2021 9.300 9.500 9.300 9.403 7,179 +0.02(+0.20%)
Dec 27, 2021 9.100 9.400 9.100 9.384 11,077 +0.01(+0.09%)
Dec 23, 2021 9.200 9.500 9.103 9.376 9,381 +0.17(+1.87%)
Dec 22, 2021 9.100 9.385 9.100 9.204 7,790 +0.00(+0.04%)
Dec 21, 2021 9.300 9.426 9.020 9.200 23,338 -0.20(-2.13%)
Dec 20, 2021 9.500 9.549 9.100 9.400 13,444 -0.20(-2.08%)
Dec 17, 2021 9.800 9.800 9.521 9.600 6,629 -0.07(-0.69%)
Dec 16, 2021 9.600 9.667 9.501 9.667 8,957 +0.17(+1.76%)
Dec 15, 2021 9.500 9.600 9.300 9.500 11,792 +0.00(+0.01%)
Dec 14, 2021 9.500 9.604 9.380 9.499 10,329 -0.00(-0.05%)
Dec 13, 2021 9.800 9.802 9.200 9.504 15,448 -0.32(-3.22%)
Dec 10, 2021 9.800 9.900 9.700 9.820 3,306 -0.08(-0.81%)
Dec 09, 2021 9.919 10.10 9.900 9.900 8,441 -0.20(-1.98%)
Dec 08, 2021 9.900 10.30 9.700 10.10 16,567 +0.22(+2.24%)
Dec 07, 2021 9.395 9.894 9.304 9.879 14,564 +0.48(+5.10%)
Dec 06, 2021 9.200 9.600 9.200 9.400 10,131 +0.10(+1.12%)
Dec 03, 2021 9.700 9.700 9.100 9.296 20,792 -0.40(-4.16%)
Dec 02, 2021 9.301 9.796 9.201 9.700 6,807 +0.58(+6.39%)
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.