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 (%)
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%)
Jan 03, 2017 31.70 31.70 28.10 29.70 1,731 -1.80(-5.71%)
Dec 30, 2016 31.50 31.50 31.50 0 +2.32(+7.94%)
Dec 29, 2016 30.64 30.79 29.00 29.18 2,042 -0.82(-2.72%)
Dec 28, 2016 31.00 31.00 30.00 30.00 1,978 -0.60(-1.95%)
Dec 27, 2016 29.00 31.00 28.51 30.60 2,644 +2.10(+7.36%)
Dec 23, 2016 28.50 28.50 28.50 0 +0.70(+2.52%)
Dec 22, 2016 26.60 28.00 26.50 27.80 618 +1.50(+5.70%)
Dec 21, 2016 25.30 27.26 24.60 26.30 2,555 +0.71(+2.77%)
Dec 20, 2016 26.40 26.40 25.00 25.59 2,327 -0.71(-2.70%)
Dec 19, 2016 26.20 26.40 25.70 26.30 793 -0.80(-2.95%)
Dec 16, 2016 26.70 28.00 26.50 27.10 927 +0.60(+2.26%)
Dec 15, 2016 25.54 27.20 25.54 26.50 1,699 -1.00(-3.64%)
Dec 14, 2016 25.50 27.50 25.00 27.50 2,252 +1.40(+5.36%)
Dec 13, 2016 28.50 28.50 26.00 26.10 3,811 -2.80(-9.69%)
Dec 12, 2016 29.70 30.00 28.00 28.90 2,667 -1.10(-3.67%)
Dec 09, 2016 32.70 32.70 30.00 30.00 3,884 -0.10(-0.33%)
Dec 08, 2016 27.60 33.70 27.60 30.10 6,779 +3.00(+11.07%)
Dec 07, 2016 27.20 28.70 25.59 27.10 4,338 +1.10(+4.23%)
Dec 06, 2016 26.50 28.10 26.00 26.00 2,068 -1.00(-3.70%)
Dec 05, 2016 27.10 30.00 27.00 27.00 2,366 -1.00(-3.57%)
Dec 02, 2016 31.40 31.40 25.30 28.00 5,315 -3.10(-9.97%)
Dec 01, 2016 34.59 35.54 31.10 31.10 3,515 -4.80(-13.37%)
Nov 30, 2016 37.20 37.20 33.50 35.90 6,944 -1.20(-3.23%)
Nov 29, 2016 33.10 37.40 31.50 37.10 11,290 +5.10(+15.94%)
Nov 28, 2016 23.60 33.80 23.60 32.00 10,270 +9.10(+39.74%)
Nov 25, 2016 23.20 23.20 22.47 22.90 85 -0.20(-0.86%)
Nov 23, 2016 23.10 23.10 23.10 0 +0.58(+2.56%)
Nov 22, 2016 23.10 23.40 22.40 22.52 1,566 -0.58(-2.51%)
Nov 21, 2016 23.70 23.80 23.10 23.10 1,971 -0.60(-2.53%)
Nov 18, 2016 24.40 24.50 23.70 23.70 1,326 -0.80(-3.27%)
Nov 17, 2016 25.30 25.32 24.20 24.50 2,725 +0.00(+0.00%)
Nov 16, 2016 24.50 25.30 24.50 24.50 1,425 -0.50(-2.00%)
Nov 15, 2016 28.00 28.00 23.50 25.00 5,845 -2.98(-10.65%)
Nov 14, 2016 27.90 28.00 26.90 27.98 1,409 +0.68(+2.49%)
Nov 11, 2016 27.00 27.92 27.00 27.30 1,446 +0.00(+0.02%)
Nov 10, 2016 27.70 27.90 27.00 27.30 725 -0.30(-1.11%)
Nov 09, 2016 27.50 29.46 27.40 27.60 1,530 -0.60(-2.13%)
Nov 08, 2016 28.10 29.50 28.00 28.20 1,047 +0.10(+0.36%)
Nov 07, 2016 30.20 31.41 28.10 28.10 1,675 -2.90(-9.35%)
Nov 04, 2016 30.70 32.50 30.70 31.00 933 +0.50(+1.64%)
Nov 03, 2016 34.00 34.00 30.50 30.50 1,343 -2.70(-8.13%)
Nov 02, 2016 38.10 39.25 33.20 33.20 2,386 -2.70(-7.52%)
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.