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 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%)
Dec 01, 2015 81.21 81.70 81.20 81.40 126 -0.80(-0.97%)
Nov 30, 2015 81.00 82.22 81.00 82.20 396 +1.56(+1.93%)
Nov 27, 2015 81.00 81.00 80.60 80.64 309 +0.44(+0.55%)
Nov 25, 2015 81.00 80.20 80.20 80.20 670 -0.70(-0.87%)
Nov 24, 2015 80.90 80.90 80.90 80.90 13 -0.10(-0.12%)
Nov 23, 2015 80.60 82.40 79.04 81.00 635 +2.40(+3.05%)
Nov 20, 2015 83.00 83.00 78.50 78.60 1,144 -5.40(-6.43%)
Nov 19, 2015 82.20 84.00 80.90 84.00 1,683 +0.00(+0.00%)
Nov 18, 2015 84.43 85.20 84.00 84.00 125 +0.40(+0.48%)
Nov 17, 2015 84.50 84.50 83.60 83.60 230 -0.40(-0.48%)
Nov 16, 2015 83.30 84.00 83.30 84.00 71 -0.40(-0.47%)
Nov 13, 2015 81.45 85.90 81.45 84.40 222 +3.40(+4.20%)
Nov 12, 2015 83.00 83.00 81.00 81.00 211 -0.90(-1.10%)
Nov 11, 2015 81.50 81.99 81.50 81.90 365 -0.10(-0.12%)
Nov 10, 2015 82.00 82.00 82.00 82.00 216 +0.40(+0.49%)
Nov 09, 2015 84.00 84.00 80.50 81.60 404 -3.70(-4.34%)
Nov 06, 2015 84.20 85.30 83.50 85.30 697 +0.16(+0.19%)
Nov 05, 2015 84.36 85.14 84.36 85.14 200 +0.04(+0.04%)
Nov 04, 2015 81.97 87.40 81.97 85.10 478 +2.34(+2.83%)
Nov 03, 2015 82.00 86.00 82.00 82.76 2,208 -1.14(-1.36%)
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.