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

Air Industries Group Inc (NY: AIRI )

5.660 -0.160 (-2.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2014 65.68 69.86 64.23 64.65 7,611 +0.55(+0.86%)
Mar 28, 2014 64.51 71.19 63.06 64.09 9,057 -0.41(-0.64%)
Mar 27, 2014 65.47 65.61 62.51 64.51 1,198 -1.31(-1.99%)
Mar 26, 2014 67.89 67.89 65.82 65.82 1,111 -0.41(-0.62%)
Mar 25, 2014 66.64 67.89 62.44 66.23 16,664 -0.21(-0.31%)
Mar 24, 2014 68.85 69.19 64.85 66.44 5,263 +0.34(+0.52%)
Mar 21, 2014 64.16 68.85 62.03 66.09 11,790 +1.59(+2.46%)
Mar 20, 2014 63.75 64.51 62.37 64.51 695 +2.48(+4.00%)
Mar 19, 2014 63.75 63.75 62.03 62.03 898 -1.72(-2.70%)
Mar 18, 2014 64.23 64.37 61.89 63.75 5,579 +1.52(+2.44%)
Mar 17, 2014 62.16 64.23 61.89 62.23 3,163 -1.17(-1.85%)
Mar 14, 2014 64.37 64.37 61.68 63.41 500 +0.00(+0.00%)
Mar 13, 2014 64.37 64.37 61.89 63.41 1,507 -0.69(-1.08%)
Mar 12, 2014 61.82 64.71 61.82 64.09 8,665 +2.34(+3.79%)
Mar 11, 2014 60.99 61.75 59.96 61.75 3,418 +0.76(+1.24%)
Mar 10, 2014 61.27 61.54 60.30 60.99 435 -0.34(-0.56%)
Mar 07, 2014 60.56 61.61 56.17 61.34 6,301 +1.72(+2.89%)
Mar 06, 2014 58.93 60.99 58.93 59.61 721 +1.31(+2.25%)
Mar 05, 2014 60.86 60.86 57.20 58.31 3,126 -1.65(-2.76%)
Mar 04, 2014 59.62 59.96 59.62 59.96 232 +0.69(+1.16%)
Mar 03, 2014 60.92 60.92 55.27 59.27 2,410 -1.65(-2.71%)
Feb 28, 2014 60.24 60.92 59.61 60.92 559 +2.09(+3.56%)
Feb 27, 2014 58.83 58.83 58.83 58.83 15 +0.04(+0.08%)
Feb 26, 2014 60.24 60.24 58.79 58.79 530 -1.45(-2.40%)
Feb 25, 2014 60.17 60.24 58.79 60.24 459 +0.00(+0.00%)
Feb 24, 2014 59.96 60.24 59.96 60.24 402 +0.00(+0.00%)
Feb 21, 2014 58.24 60.24 57.89 60.23 1,418 +2.55(+4.42%)
Feb 20, 2014 58.58 58.58 57.69 57.69 53 +0.28(+0.48%)
Feb 19, 2014 57.41 57.41 57.41 57.41 27 -1.63(-2.76%)
Feb 18, 2014 57.55 59.20 57.55 59.04 547 -0.23(-0.40%)
Feb 14, 2014 59.75 59.27 59.27 59.27 174 -0.48(-0.81%)
Feb 13, 2014 59.55 59.75 59.31 59.75 308 +0.78(+1.33%)
Feb 12, 2014 59.55 59.55 58.76 58.97 391 -0.44(-0.74%)
Feb 11, 2014 56.51 59.41 54.93 59.41 8,428 +2.83(+4.99%)
Feb 10, 2014 57.20 57.20 56.58 56.58 843 -0.41(-0.73%)
Feb 07, 2014 57.87 57.87 56.51 57.00 573 +2.06(+3.76%)
Feb 06, 2014 56.09 58.40 53.55 54.93 1,022 -1.10(-1.96%)
Feb 05, 2014 57.00 58.58 56.03 56.03 395 -0.69(-1.21%)
Feb 04, 2014 60.24 60.24 56.72 56.72 547 -3.38(-5.62%)
Feb 03, 2014 58.58 60.10 56.24 60.10 364 +1.72(+2.95%)
Jan 31, 2014 58.37 58.37 58.37 58.37 16 -0.07(-0.12%)
Jan 30, 2014 58.44 58.44 58.44 58.44 18 +2.76(+4.95%)
Jan 29, 2014 55.16 55.82 53.55 55.69 1,530 -0.55(-0.98%)
Jan 28, 2014 55.34 56.38 55.34 56.24 638 -0.28(-0.49%)
Jan 27, 2014 58.37 58.37 56.51 56.51 573 -1.86(-3.19%)
Jan 24, 2014 58.44 59.10 58.37 58.37 1,078 -0.28(-0.47%)
Jan 23, 2014 59.27 59.68 58.65 58.65 2,319 -0.34(-0.58%)
Jan 22, 2014 61.96 61.96 58.99 58.99 1,034 -0.21(-0.36%)
Jan 21, 2014 61.96 61.96 58.99 59.20 905 -0.07(-0.11%)
Jan 17, 2014 60.24 59.27 59.27 59.27 507 -2.55(-4.12%)
Jan 16, 2014 58.86 61.82 58.86 61.82 242 -0.14(-0.22%)
Jan 15, 2014 60.65 61.96 60.44 61.96 513 +1.31(+2.16%)
Jan 14, 2014 59.96 60.65 59.41 60.65 143 -1.38(-2.22%)
Jan 13, 2014 61.34 62.28 61.34 62.03 437 +1.25(+2.06%)
Jan 10, 2014 58.72 60.99 58.72 60.77 137 +2.19(+3.74%)
Jan 09, 2014 62.10 62.37 58.37 58.58 644 -3.51(-5.66%)
Jan 08, 2014 62.72 62.72 59.48 62.10 1,195 -0.22(-0.36%)
Jan 07, 2014 60.79 62.37 60.72 62.32 236 -0.19(-0.30%)
Jan 06, 2014 63.27 63.34 61.75 62.51 1,842 +0.27(+0.44%)
Jan 03, 2014 62.99 63.06 62.23 62.23 145 +0.21(+0.33%)
Jan 02, 2014 61.96 62.03 61.96 62.03 798 +0.14(+0.22%)
Dec 31, 2013 60.30 61.89 61.89 61.89 2,045 -0.14(-0.22%)
Dec 30, 2013 62.03 62.03 61.75 62.03 608 +1.38(+2.27%)
Dec 27, 2013 62.03 62.03 60.65 60.65 158 -1.30(-2.09%)
Dec 26, 2013 62.03 62.03 61.94 61.94 39 +1.64(+2.72%)
Dec 24, 2013 60.44 61.20 60.30 60.30 100 -1.56(-2.53%)
Dec 23, 2013 61.87 61.87 61.87 61.87 20 -0.16(-0.26%)
Dec 20, 2013 63.27 63.27 58.86 62.03 1,962 -1.24(-1.96%)
Dec 19, 2013 63.89 63.89 63.27 63.27 67 +0.21(+0.33%)
Dec 17, 2013 62.03 63.06 63.06 63.06 58 +1.03(+1.67%)
Dec 16, 2013 62.16 62.16 62.03 62.03 76 +0.00(+0.00%)
Dec 13, 2013 64.78 64.78 62.03 62.03 153 +1.72(+2.86%)
Dec 12, 2013 64.78 64.78 60.03 60.30 599 -4.48(-6.91%)
Dec 11, 2013 64.44 64.78 64.44 64.78 145 +0.00(+0.00%)
Dec 10, 2013 64.65 64.78 64.58 64.78 246 +0.69(+1.08%)
Dec 09, 2013 63.06 65.27 63.06 64.09 228 +0.76(+1.20%)
Dec 06, 2013 63.27 63.34 63.27 63.34 58 +0.41(+0.65%)
Dec 05, 2013 62.23 63.13 62.23 62.93 304 -0.82(-1.29%)
Dec 04, 2013 63.75 64.71 63.75 63.75 460 -1.59(-2.43%)
Dec 03, 2013 65.34 65.34 65.33 65.34 533 +0.00(+0.00%)
Dec 02, 2013 65.34 65.34 64.65 65.34 588 +0.01(+0.01%)
Nov 29, 2013 64.30 65.34 64.09 65.33 592 +1.23(+1.92%)
Nov 27, 2013 64.30 64.30 64.09 64.09 282 -0.21(-0.32%)
Nov 26, 2013 56.51 64.37 56.51 64.30 536 -0.07(-0.11%)
Nov 25, 2013 64.37 64.37 62.51 64.37 204 -0.00(-0.00%)
Nov 22, 2013 61.89 64.37 60.30 64.37 525 +5.38(+9.11%)
Nov 21, 2013 60.99 60.99 58.58 58.99 304 -6.48(-9.89%)
Nov 20, 2013 65.47 65.47 65.47 65.47 174 +0.00(+0.00%)
Nov 19, 2013 59.96 67.20 59.96 65.47 887 +7.24(+12.43%)
Nov 18, 2013 55.48 58.24 55.48 58.24 471 +2.69(+4.84%)
Nov 14, 2013 55.48 55.55 55.55 55.55 246 -1.24(-2.18%)
Nov 12, 2013 55.20 56.79 54.79 56.79 1,421 +3.03(+5.64%)
Nov 11, 2013 53.41 54.45 53.41 53.76 1,443 +0.00(+0.00%)
Nov 08, 2013 53.76 53.83 53.14 53.76 2,190 -1.38(-2.50%)
Nov 07, 2013 53.41 55.14 53.41 55.14 72 +2.41(+4.58%)
Nov 05, 2013 53.76 52.72 52.72 52.72 914 -1.03(-1.92%)
Nov 04, 2013 53.76 53.76 53.76 53.76 325 +1.31(+2.50%)
Nov 01, 2013 53.76 53.76 51.76 52.45 643 -1.03(-1.93%)
Oct 31, 2013 53.48 53.48 53.48 53.48 56 +0.37(+0.69%)
Oct 29, 2013 53.89 53.12 53.12 53.12 4,149 -0.78(-1.45%)
Oct 28, 2013 54.31 54.31 53.89 53.89 781 -0.41(-0.76%)
Oct 25, 2013 54.31 54.31 54.31 54.31 43 -0.14(-0.25%)
Oct 24, 2013 54.51 54.51 54.45 54.45 657 +0.00(+0.00%)
Oct 23, 2013 54.79 54.86 54.45 54.45 449 -0.07(-0.13%)
Oct 22, 2013 54.79 54.79 54.45 54.52 275 +0.07(+0.13%)
Oct 21, 2013 54.45 54.79 54.45 54.45 609 +1.38(+2.59%)
Oct 18, 2013 53.07 53.07 53.07 53.07 36 -1.38(-2.53%)
Oct 17, 2013 54.04 54.45 54.04 54.45 58 +0.00(+0.00%)
Oct 16, 2013 54.45 54.45 52.46 54.45 212 +0.00(+0.00%)
Oct 14, 2013 53.76 54.45 54.45 54.45 1,233 -0.34(-0.63%)
Oct 11, 2013 54.45 54.86 53.42 54.79 366 +0.07(+0.12%)
Oct 10, 2013 55.14 55.14 54.72 54.72 65 -0.41(-0.75%)
Oct 09, 2013 55.14 55.14 54.45 55.14 2,111 +0.20(+0.35%)
Oct 08, 2013 54.79 54.94 54.45 54.94 319 -0.16(-0.29%)
Oct 07, 2013 54.45 55.10 54.45 55.10 188 -0.10(-0.19%)
Oct 04, 2013 54.24 55.34 54.24 55.20 2,960 +0.76(+1.39%)
Oct 03, 2013 53.55 54.45 53.41 54.45 333 +1.03(+1.93%)
Oct 02, 2013 54.45 54.45 52.17 53.41 194 -0.76(-1.40%)
Sep 30, 2013 51.21 54.17 54.17 54.17 116 +0.21(+0.38%)
Sep 27, 2013 54.38 54.45 53.96 53.96 328 -0.55(-1.01%)
Sep 26, 2013 52.03 54.93 52.03 54.51 1,890 +2.48(+4.77%)
Sep 25, 2013 53.89 53.89 51.55 52.03 644 -1.16(-2.18%)
Sep 24, 2013 53.89 53.89 51.55 53.19 95 -0.95(-1.75%)
Sep 23, 2013 54.72 54.72 54.14 54.14 304 +0.24(+0.45%)
Sep 20, 2013 54.10 54.65 53.07 53.89 1,362 -0.07(-0.13%)
Sep 19, 2013 53.96 53.96 53.96 53.96 14 +0.00(+0.00%)
Sep 18, 2013 53.96 55.14 53.41 53.96 2,371 +4.34(+8.75%)
Sep 17, 2013 47.97 50.10 47.97 49.62 190 +8.06(+19.40%)
Sep 16, 2013 43.49 43.49 41.56 41.56 29 -3.10(-6.94%)
Sep 13, 2013 41.35 44.66 41.35 44.66 58 +2.62(+6.23%)
Sep 12, 2013 42.18 42.18 41.70 42.04 174 +0.69(+1.67%)
Sep 09, 2013 41.35 41.35 41.35 41.35 145 +0.21(+0.50%)
Sep 05, 2013 41.14 41.14 41.14 41.14 43 -0.33(-0.80%)
Aug 30, 2013 41.14 41.48 41.48 41.48 72 +0.33(+0.81%)
Aug 29, 2013 41.14 41.14 41.14 41.14 58 -1.10(-2.61%)
Aug 26, 2013 42.25 42.25 42.25 42.25 362 +0.00(+0.00%)
Aug 23, 2013 42.25 42.25 42.25 42.25 29 +0.00(+0.00%)
Aug 22, 2013 42.25 42.25 42.24 42.25 188 +0.00(+0.00%)
Aug 02, 2013 42.25 42.25 42.25 42.25 58 +0.90(+2.17%)
Jul 23, 2013 42.32 41.35 41.35 41.35 406 -1.03(-2.44%)
Jul 18, 2013 42.39 42.39 42.39 42.39 0 -0.34(-0.81%)
Jul 11, 2013 42.39 42.73 42.73 42.73 72 +1.31(+3.16%)
Jul 09, 2013 41.42 41.42 41.42 41.42 72 -0.96(-2.28%)
Jul 08, 2013 42.39 42.39 42.39 42.39 58 +0.21(+0.49%)
Jul 02, 2013 42.18 42.18 42.18 42.18 0 +0.12(+0.29%)
Jun 28, 2013 42.04 42.06 42.06 42.06 43 -0.33(-0.77%)
Jun 26, 2013 42.39 42.39 42.39 42.39 22 +0.14(+0.33%)
Jun 25, 2013 42.25 42.25 42.25 42.25 290 -0.27(-0.65%)
Jun 24, 2013 42.52 42.52 42.52 42.52 14 +1.31(+3.18%)
Jun 21, 2013 43.42 43.42 41.21 41.21 1,454 +0.41(+1.02%)
Jun 20, 2013 40.52 40.80 34.46 40.80 124 +0.90(+2.24%)
Jun 18, 2013 41.35 39.90 39.90 39.90 14 -0.41(-1.03%)
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.