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

Air Industries Group Inc (NY: AIRI )

6.390 -0.920 (-12.59%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2016 34.80 36.00 33.50 35.90 1,030 +0.70(+1.99%)
Oct 31, 2016 34.00 35.20 34.00 35.20 1,218 +1.80(+5.39%)
Oct 28, 2016 33.50 33.50 33.40 33.40 71 +0.10(+0.30%)
Oct 27, 2016 33.20 33.30 33.20 33.30 51 +0.10(+0.30%)
Oct 26, 2016 34.20 34.50 33.20 33.20 740 -1.00(-2.92%)
Oct 25, 2016 34.20 34.25 34.20 34.20 74 +0.10(+0.29%)
Oct 24, 2016 33.75 34.50 33.20 34.10 718 +1.09(+3.30%)
Oct 21, 2016 34.00 34.00 32.80 33.01 466 -0.99(-2.91%)
Oct 20, 2016 36.00 36.00 34.10 34.00 326 -2.84(-7.70%)
Oct 19, 2016 36.60 37.50 36.60 36.84 464 -0.26(-0.71%)
Oct 18, 2016 37.06 37.32 37.00 37.10 341 -0.50(-1.33%)
Oct 17, 2016 38.00 39.20 37.60 37.60 187 -1.00(-2.59%)
Oct 14, 2016 39.42 39.42 36.50 38.60 1,393 -0.40(-1.03%)
Oct 13, 2016 39.80 39.80 39.00 39.00 245 -0.40(-1.02%)
Oct 12, 2016 40.45 40.45 39.40 39.40 238 -0.60(-1.50%)
Oct 11, 2016 40.10 41.53 40.00 40.00 730 -0.36(-0.89%)
Oct 10, 2016 39.10 41.80 39.10 40.36 99 -0.14(-0.35%)
Oct 07, 2016 40.00 40.50 39.10 40.50 396 +0.40(+1.00%)
Oct 06, 2016 41.19 41.19 40.00 40.10 592 -2.73(-6.36%)
Oct 05, 2016 44.70 44.70 42.50 42.83 676 -0.67(-1.55%)
Oct 04, 2016 43.90 43.90 43.50 43.50 457 -0.40(-0.91%)
Oct 03, 2016 44.80 44.92 43.90 43.90 1,355 -1.34(-2.95%)
Sep 30, 2016 44.80 45.23 44.80 45.23 134 -0.02(-0.05%)
Sep 29, 2016 45.70 45.70 45.26 45.26 61 +0.06(+0.13%)
Sep 28, 2016 45.80 45.80 45.20 45.20 112 -1.21(-2.61%)
Sep 27, 2016 45.52 46.41 45.52 46.41 185 +0.38(+0.83%)
Sep 26, 2016 45.50 46.13 45.50 46.03 278 +0.15(+0.34%)
Sep 23, 2016 46.00 47.29 45.50 45.88 682 -0.62(-1.34%)
Sep 22, 2016 46.72 46.86 46.50 46.50 323 -0.60(-1.27%)
Sep 20, 2016 47.90 47.90 46.53 47.10 6 +0.10(+0.21%)
Sep 19, 2016 48.40 48.40 46.50 47.00 865 -1.90(-3.89%)
Sep 16, 2016 46.10 48.90 45.70 48.90 1,082 +3.10(+6.77%)
Sep 15, 2016 46.06 46.20 45.70 45.80 271 -0.60(-1.29%)
Sep 14, 2016 45.90 46.40 45.70 46.40 1,394 +0.70(+1.53%)
Sep 13, 2016 45.70 45.95 45.70 45.70 436 +0.00(+0.00%)
Sep 12, 2016 45.50 45.97 45.50 45.70 233 +0.20(+0.44%)
Sep 09, 2016 47.50 47.50 45.50 45.50 462 -2.30(-4.81%)
Sep 08, 2016 47.60 47.80 46.50 47.80 365 +0.30(+0.63%)
Sep 07, 2016 47.72 48.10 47.50 47.50 438 -0.10(-0.21%)
Sep 06, 2016 47.50 49.80 47.50 47.60 6,044 -0.40(-0.83%)
Sep 02, 2016 46.40 48.00 48.00 48.00 1,140 +2.00(+4.35%)
Sep 01, 2016 44.90 46.00 44.89 46.00 489 +1.50(+3.37%)
Aug 31, 2016 46.50 46.50 43.40 44.50 5,240 -2.20(-4.71%)
Aug 30, 2016 47.00 47.00 46.21 46.70 538 +0.33(+0.72%)
Aug 29, 2016 46.64 46.90 45.10 46.37 751 +0.17(+0.36%)
Aug 26, 2016 46.50 46.76 45.20 46.20 1,881 -0.80(-1.70%)
Aug 25, 2016 44.70 47.80 44.25 47.00 1,220 +2.00(+4.44%)
Aug 24, 2016 44.90 45.00 44.00 45.00 203 +1.00(+2.27%)
Aug 23, 2016 43.87 44.00 43.50 44.00 151 +0.00(+0.00%)
Aug 22, 2016 43.80 44.00 43.40 44.00 254 +0.70(+1.62%)
Aug 19, 2016 43.10 43.30 42.57 43.30 347 -0.70(-1.59%)
Aug 18, 2016 42.03 44.00 41.80 44.00 1,334 +2.70(+6.54%)
Aug 17, 2016 41.70 42.90 41.10 41.30 1,606 +0.40(+0.98%)
Aug 16, 2016 40.90 40.90 40.50 40.90 352 +0.28(+0.69%)
Aug 15, 2016 41.00 41.00 39.00 40.62 744 -0.01(-0.02%)
Aug 12, 2016 39.50 40.70 38.50 40.63 807 +1.13(+2.86%)
Aug 11, 2016 40.50 40.97 39.20 39.50 2,055 -1.40(-3.42%)
Aug 10, 2016 40.60 43.49 40.30 40.90 493 -1.70(-3.99%)
Aug 09, 2016 42.84 43.62 42.50 42.60 523 -0.40(-0.93%)
Aug 08, 2016 43.50 43.50 42.60 43.00 644 +0.30(+0.70%)
Aug 05, 2016 44.10 44.10 41.60 42.70 1,023 -1.50(-3.39%)
Aug 04, 2016 45.40 46.04 44.20 44.20 2,278 -1.30(-2.86%)
Aug 03, 2016 47.20 47.20 45.00 45.50 1,632 -1.70(-3.60%)
Aug 02, 2016 47.10 47.83 47.00 47.20 295 +0.00(+0.00%)
Aug 01, 2016 48.00 48.00 47.20 47.20 312 -0.00(-0.00%)
Jul 29, 2016 47.20 47.20 47.20 47.20 73 -0.80(-1.66%)
Jul 28, 2016 48.80 48.80 48.00 48.00 1,126 -0.10(-0.21%)
Jul 27, 2016 47.30 50.00 46.90 48.10 1,639 +1.10(+2.34%)
Jul 26, 2016 48.24 48.65 46.90 47.00 728 +0.00(+0.00%)
Jul 25, 2016 47.90 48.00 47.00 47.00 1,355 -0.40(-0.84%)
Jul 22, 2016 45.90 47.40 45.80 47.40 2,009 +1.60(+3.49%)
Jul 21, 2016 46.00 47.50 45.80 45.80 539 -1.70(-3.58%)
Jul 20, 2016 46.80 47.50 46.60 47.50 993 +1.70(+3.71%)
Jul 19, 2016 48.40 48.40 45.80 45.80 312 -1.13(-2.41%)
Jul 18, 2016 46.30 47.65 46.30 46.93 191 -0.27(-0.57%)
Jul 15, 2016 47.02 50.80 47.02 47.20 439 +1.20(+2.61%)
Jul 13, 2016 46.84 46.84 46.00 46.00 16 -0.50(-1.08%)
Jul 12, 2016 46.50 48.40 46.50 46.50 179 +0.40(+0.87%)
Jul 11, 2016 47.50 47.50 46.10 46.10 752 +0.10(+0.22%)
Jul 08, 2016 45.80 47.00 45.80 46.00 1,420 +2.00(+4.55%)
Jul 07, 2016 45.64 45.64 44.00 44.00 831 -1.00(-2.22%)
Jul 06, 2016 45.76 45.76 45.00 45.00 141 -0.60(-1.32%)
Jul 05, 2016 45.90 47.00 45.60 45.60 246 -1.20(-2.56%)
Jul 01, 2016 47.46 46.80 46.80 46.80 250 -0.70(-1.47%)
Jun 30, 2016 48.15 49.80 47.50 47.50 754 +0.50(+1.06%)
Jun 29, 2016 46.42 48.60 46.10 47.00 1,153 +1.20(+2.62%)
Jun 28, 2016 45.80 46.70 45.80 45.80 30 +0.60(+1.33%)
Jun 27, 2016 45.20 47.00 45.20 45.20 331 -0.50(-1.09%)
Jun 24, 2016 46.50 47.40 45.50 45.70 1,629 -0.90(-1.93%)
Jun 23, 2016 47.50 48.10 46.60 46.60 537 +0.00(+0.00%)
Jun 22, 2016 47.20 47.40 46.60 46.60 1,021 +0.00(+0.00%)
Jun 21, 2016 48.10 48.22 46.30 46.60 902 -0.90(-1.89%)
Jun 20, 2016 46.55 48.10 46.55 47.50 298 +0.40(+0.85%)
Jun 17, 2016 48.80 49.70 45.50 47.10 10,320 -0.70(-1.47%)
Jun 16, 2016 47.30 49.70 46.10 47.80 2,718 -0.70(-1.44%)
Jun 15, 2016 47.80 48.50 47.00 48.50 1,684 +0.70(+1.46%)
Jun 14, 2016 48.70 49.70 47.80 47.80 803 -0.20(-0.42%)
Jun 13, 2016 50.40 50.40 48.00 48.00 1,119 -0.20(-0.41%)
Jun 10, 2016 48.00 50.60 48.00 48.20 2,873 +1.20(+2.55%)
Jun 09, 2016 47.50 50.10 47.00 47.00 1,137 -0.40(-0.84%)
Jun 08, 2016 45.60 47.50 44.50 47.40 999 +2.90(+6.52%)
Jun 07, 2016 42.00 46.00 41.20 44.50 4,084 +2.50(+5.95%)
Jun 06, 2016 46.00 46.47 42.00 42.00 1,669 -4.40(-9.48%)
Jun 03, 2016 46.40 46.40 46.40 46.40 30 +0.00(+0.00%)
Jun 02, 2016 46.40 47.00 46.40 46.40 285 +0.00(+0.00%)
Jun 01, 2016 46.40 47.00 46.40 46.40 530 -1.58(-3.30%)
May 31, 2016 47.10 48.00 45.47 47.98 712 -1.02(-2.07%)
May 27, 2016 47.50 49.00 49.00 49.00 340 +2.90(+6.29%)
May 26, 2016 49.60 49.60 46.00 46.10 7,221 -4.30(-8.53%)
May 25, 2016 50.00 50.40 49.20 50.40 211 +1.20(+2.44%)
May 24, 2016 49.16 49.20 49.16 49.20 151 +1.00(+2.07%)
May 23, 2016 48.20 48.20 48.20 48.20 55 -1.80(-3.60%)
May 20, 2016 50.35 52.26 50.00 50.00 491 -0.30(-0.60%)
May 19, 2016 52.00 52.00 50.30 50.30 78 +0.00(+0.00%)
May 18, 2016 50.00 52.30 50.00 50.30 175 +0.30(+0.60%)
May 17, 2016 50.10 51.70 50.00 50.00 132 +1.40(+2.88%)
May 16, 2016 53.20 53.20 48.55 48.60 311 -2.90(-5.63%)
May 13, 2016 52.50 53.50 51.50 51.50 102 +0.00(+0.00%)
May 12, 2016 53.70 56.00 51.50 51.50 334 -3.40(-6.19%)
May 11, 2016 54.90 54.90 54.90 54.90 29 +0.92(+1.71%)
May 10, 2016 53.50 53.98 52.82 53.98 89 +2.27(+4.40%)
May 09, 2016 52.60 54.23 51.50 51.70 403 -0.80(-1.52%)
May 06, 2016 53.50 53.70 52.50 52.50 249 -1.00(-1.87%)
May 05, 2016 56.60 56.60 53.50 53.50 289 -2.20(-3.95%)
May 04, 2016 48.20 55.70 47.90 55.70 1,044 +7.50(+15.56%)
May 03, 2016 49.00 51.50 45.00 48.20 1,323 -7.90(-14.08%)
May 02, 2016 55.00 57.10 55.00 56.10 62 -1.60(-2.77%)
Apr 29, 2016 57.70 57.70 57.70 57.70 239 -0.60(-1.03%)
Apr 28, 2016 58.90 59.40 58.20 58.30 813 -0.10(-0.17%)
Apr 27, 2016 59.20 59.51 58.40 58.40 70 +0.10(+0.17%)
Apr 26, 2016 61.00 61.00 58.30 58.30 365 -1.60(-2.67%)
Apr 25, 2016 60.90 60.90 58.50 59.90 230 -0.90(-1.49%)
Apr 21, 2016 58.90 60.80 58.73 60.80 18 +2.10(+3.58%)
Apr 20, 2016 56.10 58.80 55.04 58.70 514 +3.20(+5.76%)
Apr 19, 2016 57.50 57.99 55.50 55.50 1,070 -2.00(-3.48%)
Apr 18, 2016 59.50 59.50 57.50 57.50 79 -0.40(-0.69%)
Apr 15, 2016 59.70 59.70 57.90 57.90 85 -1.10(-1.86%)
Apr 14, 2016 59.51 59.51 59.00 59.00 254 -0.20(-0.34%)
Apr 13, 2016 60.40 60.40 58.80 59.20 5,158 -0.80(-1.33%)
Apr 12, 2016 59.00 60.00 58.80 60.00 1,000 -0.40(-0.66%)
Apr 08, 2016 60.40 60.40 59.00 60.40 5 +0.20(+0.33%)
Apr 07, 2016 60.60 61.80 60.20 60.20 287 -0.40(-0.66%)
Apr 06, 2016 60.80 61.23 60.60 60.60 157 -0.21(-0.35%)
Apr 05, 2016 60.60 60.81 60.60 60.81 80 +0.11(+0.19%)
Apr 04, 2016 60.97 60.97 60.70 60.70 110 +0.00(+0.00%)
Apr 01, 2016 61.58 61.70 60.70 60.70 63 +0.00(+0.00%)
Mar 31, 2016 60.60 62.50 60.50 60.70 259 -4.20(-6.47%)
Mar 29, 2016 61.90 67.90 61.10 64.90 5 +2.68(+4.31%)
Mar 24, 2016 60.00 62.22 62.22 62.22 210 +3.02(+5.10%)
Mar 23, 2016 59.30 60.30 59.20 59.20 87 +0.20(+0.34%)
Mar 22, 2016 59.20 59.20 59.00 59.00 83 -0.10(-0.17%)
Mar 21, 2016 59.82 59.82 59.10 59.10 75 +0.10(+0.17%)
Mar 18, 2016 59.30 61.28 59.00 59.00 237 -0.40(-0.67%)
Mar 17, 2016 61.70 62.20 59.40 59.40 450 -3.00(-4.81%)
Mar 16, 2016 59.90 62.50 59.90 62.40 92 +2.00(+3.31%)
Mar 15, 2016 67.37 67.37 60.00 60.40 506 -4.60(-7.08%)
Mar 11, 2016 63.10 65.00 63.10 65.00 1 +4.10(+6.73%)
Mar 10, 2016 62.10 62.67 59.55 60.90 513 -4.80(-7.31%)
Mar 09, 2016 66.30 66.30 61.10 65.70 849 +1.70(+2.66%)
Mar 08, 2016 65.50 67.70 64.00 64.00 461 -2.60(-3.90%)
Mar 07, 2016 65.60 67.50 65.60 66.60 1,020 +2.40(+3.74%)
Mar 04, 2016 64.00 62.50 62.50 64.20 826 +1.70(+2.72%)
Mar 03, 2016 63.90 63.90 61.10 62.50 369 +1.50(+2.46%)
Mar 02, 2016 60.30 61.03 60.30 61.00 148 -2.80(-4.39%)
Mar 01, 2016 63.14 63.80 63.14 63.80 459 +1.30(+2.08%)
Feb 29, 2016 62.50 62.50 62.50 62.50 14 +0.20(+0.32%)
Feb 26, 2016 64.25 65.00 62.30 62.30 636 -0.00(-0.01%)
Feb 25, 2016 66.60 66.60 62.30 62.30 110 -2.25(-3.48%)
Feb 24, 2016 64.55 64.55 64.55 64.55 18 +0.25(+0.39%)
Feb 23, 2016 64.29 65.59 64.29 64.30 91 -1.70(-2.58%)
Feb 22, 2016 62.50 67.40 62.50 66.00 293 +4.00(+6.45%)
Feb 19, 2016 61.37 62.40 60.00 62.00 1,656 +0.80(+1.31%)
Feb 18, 2016 61.90 63.00 61.20 61.20 1,156 -0.02(-0.03%)
Feb 17, 2016 63.45 63.45 60.80 61.22 588 -3.18(-4.94%)
Feb 16, 2016 65.00 65.00 62.75 64.40 795 -0.20(-0.31%)
Feb 12, 2016 64.50 64.60 64.60 64.60 40 +1.60(+2.54%)
Feb 11, 2016 63.00 63.00 63.00 63.00 76 -2.44(-3.73%)
Feb 10, 2016 66.00 66.00 65.44 65.44 122 -0.56(-0.85%)
Feb 09, 2016 64.40 66.00 64.40 66.00 251 +0.30(+0.46%)
Feb 08, 2016 65.20 65.70 65.20 65.70 238 -0.66(-1.00%)
Feb 05, 2016 67.10 67.10 65.40 66.36 172 -2.14(-3.12%)
Feb 04, 2016 69.24 69.90 66.70 68.50 257 +1.70(+2.54%)
Feb 03, 2016 67.00 68.64 65.90 66.80 114 -0.20(-0.30%)
Feb 02, 2016 74.72 74.72 67.00 67.00 429 -5.00(-6.94%)
Feb 01, 2016 71.80 75.60 71.80 72.00 499 -2.60(-3.49%)
Jan 29, 2016 71.74 74.60 71.74 74.60 90 +2.15(+2.96%)
Jan 28, 2016 71.40 73.00 71.40 72.45 176 +1.25(+1.76%)
Jan 27, 2016 71.10 72.38 71.10 71.20 85 +0.20(+0.28%)
Jan 26, 2016 70.10 71.89 70.10 71.00 208 -0.30(-0.42%)
Jan 25, 2016 71.30 71.30 71.30 71.30 30 -2.10(-2.86%)
Jan 22, 2016 72.55 73.90 71.20 73.40 168 +3.03(+4.30%)
Jan 21, 2016 62.54 74.90 62.54 70.38 479 +5.97(+9.26%)
Jan 20, 2016 71.50 73.40 60.50 64.41 1,568 -6.59(-9.28%)
Jan 19, 2016 71.27 72.60 71.00 71.00 313 -1.50(-2.07%)
Jan 15, 2016 75.00 72.50 72.50 72.50 340 -4.50(-5.84%)
Jan 14, 2016 76.60 77.00 75.00 77.00 95 +4.50(+6.21%)
Jan 13, 2016 72.96 75.80 72.50 72.50 68 +0.00(+0.00%)
Jan 12, 2016 74.80 74.80 72.50 72.50 496 -3.50(-4.61%)
Jan 11, 2016 74.50 78.40 73.10 76.00 205 -3.34(-4.21%)
Jan 08, 2016 79.38 80.25 78.70 79.34 511 +1.04(+1.33%)
Jan 07, 2016 80.60 81.50 77.50 78.30 343 -3.19(-3.91%)
Jan 06, 2016 81.49 81.49 81.49 81.49 10 +1.29(+1.61%)
Jan 05, 2016 81.68 81.68 80.20 80.20 99 -2.10(-2.55%)
Jan 04, 2016 81.36 82.70 81.16 82.30 558 +0.80(+0.98%)
Dec 31, 2015 79.20 81.50 81.50 81.50 370 +3.00(+3.82%)
Dec 30, 2015 78.20 78.55 78.20 78.50 645 +0.50(+0.64%)
Dec 29, 2015 78.60 79.25 77.50 78.00 475 -1.10(-1.39%)
Dec 28, 2015 74.00 80.00 73.00 79.10 2,233 +5.30(+7.18%)
Dec 24, 2015 73.50 73.80 73.80 73.80 120 +0.70(+0.96%)
Dec 23, 2015 70.90 73.16 70.20 73.10 1,054 +2.30(+3.25%)
Dec 22, 2015 70.10 70.80 70.00 70.80 378 +1.00(+1.43%)
Dec 21, 2015 74.80 74.80 69.60 69.80 350 -6.20(-8.16%)
Dec 18, 2015 75.10 76.00 71.00 76.00 732 +0.80(+1.06%)
Dec 17, 2015 75.00 77.97 75.00 75.20 185 +0.20(+0.27%)
Dec 16, 2015 75.50 75.85 75.00 75.00 268 -1.10(-1.45%)
Dec 15, 2015 76.10 78.60 76.00 76.10 810 -0.44(-0.58%)
Dec 14, 2015 77.40 77.40 76.50 76.54 97 -0.96(-1.24%)
Dec 11, 2015 78.46 78.46 77.50 77.50 44 -2.70(-3.37%)
Dec 10, 2015 82.10 82.10 80.20 80.20 218 +1.00(+1.26%)
Dec 08, 2015 78.80 79.70 77.50 79.20 14 +0.90(+1.15%)
Dec 07, 2015 76.90 78.30 76.90 78.30 288 +3.30(+4.40%)
Dec 04, 2015 78.50 78.50 72.50 75.00 948 -3.50(-4.46%)
Dec 03, 2015 79.10 80.08 78.50 78.50 217 -0.30(-0.38%)
Dec 02, 2015 79.00 80.20 78.50 78.80 1,509 -2.60(-3.19%)
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.