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 (%)
Jul 30, 2021 12.50 12.60 12.10 12.20 9,179 -0.30(-2.40%)
Jul 29, 2021 12.40 12.70 12.40 12.50 12,128 +0.00(+0.00%)
Jul 28, 2021 12.30 12.70 12.20 12.50 5,484 +0.10(+0.81%)
Jul 27, 2021 12.60 12.60 11.80 12.40 38,490 +0.10(+0.81%)
Jul 26, 2021 12.70 12.70 12.30 12.30 10,155 -0.20(-1.60%)
Jul 23, 2021 12.80 13.00 12.50 12.50 10,788 -0.40(-3.10%)
Jul 22, 2021 13.00 13.08 12.60 12.90 6,252 +0.10(+0.78%)
Jul 21, 2021 12.70 13.00 12.50 12.80 20,115 +0.20(+1.59%)
Jul 20, 2021 12.20 12.90 12.10 12.60 14,322 +0.50(+4.13%)
Jul 19, 2021 12.00 12.30 11.20 12.10 47,490 -0.40(-3.20%)
Jul 16, 2021 12.60 12.80 12.50 12.50 13,163 -0.10(-0.79%)
Jul 15, 2021 12.30 13.00 12.29 12.60 15,641 +0.10(+0.80%)
Jul 14, 2021 13.40 13.64 12.50 12.50 32,724 -0.90(-6.72%)
Jul 13, 2021 14.30 14.30 13.10 13.40 21,803 -0.60(-4.29%)
Jul 12, 2021 13.70 14.10 13.45 14.00 56,044 +0.50(+3.70%)
Jul 09, 2021 12.90 13.51 12.90 13.50 22,328 +0.30(+2.27%)
Jul 08, 2021 12.50 13.45 12.50 13.20 33,968 +0.20(+1.54%)
Jul 07, 2021 13.20 13.60 12.50 13.00 46,833 -0.50(-3.70%)
Jul 06, 2021 14.40 14.40 12.80 13.50 264,009 +1.00(+8.00%)
Jul 02, 2021 12.60 12.70 12.50 12.50 12,212 -0.10(-0.79%)
Jul 01, 2021 12.50 13.00 12.40 12.60 21,618 -0.40(-3.08%)
Jun 30, 2021 13.90 14.20 12.63 13.00 88,155 -0.20(-1.52%)
Jun 29, 2021 12.80 13.20 12.80 13.20 39,596 +0.60(+4.76%)
Jun 28, 2021 12.00 12.70 12.00 12.60 13,586 -0.10(-0.79%)
Jun 25, 2021 12.00 12.70 12.00 12.70 22,599 +0.70(+5.83%)
Jun 24, 2021 12.20 12.30 11.90 12.00 12,618 -0.20(-1.64%)
Jun 23, 2021 12.20 12.30 11.80 12.20 8,761 +0.30(+2.52%)
Jun 22, 2021 11.90 12.00 11.70 11.90 7,980 +0.00(+0.00%)
Jun 21, 2021 11.90 12.20 11.70 11.90 14,004 -0.30(-2.46%)
Jun 18, 2021 12.00 12.20 11.90 12.20 6,418 -0.10(-0.81%)
Jun 17, 2021 11.80 12.80 11.80 12.30 15,548 +0.50(+4.24%)
Jun 16, 2021 12.10 12.60 11.80 11.80 9,946 -0.20(-1.67%)
Jun 15, 2021 12.50 12.81 12.00 12.00 9,155 -0.50(-4.00%)
Jun 14, 2021 12.70 13.20 12.50 12.50 29,613 -0.20(-1.57%)
Jun 11, 2021 12.80 12.90 12.40 12.70 12,254 +0.20(+1.60%)
Jun 10, 2021 12.40 12.70 12.20 12.50 9,291 +0.20(+1.63%)
Jun 09, 2021 12.70 13.00 12.30 12.30 10,750 -0.40(-3.15%)
Jun 08, 2021 12.80 13.00 12.50 12.70 18,057 +0.10(+0.79%)
Jun 07, 2021 12.50 12.60 12.30 12.60 7,773 +0.20(+1.61%)
Jun 04, 2021 12.50 12.50 12.10 12.40 5,412 -0.10(-0.80%)
Jun 03, 2021 12.00 12.70 11.80 12.50 13,830 +0.20(+1.63%)
Jun 02, 2021 12.90 12.90 12.20 12.30 11,569 +0.00(+0.00%)
Jun 01, 2021 12.50 12.80 12.30 12.30 12,461 -0.20(-1.60%)
May 28, 2021 12.50 12.90 12.30 12.50 14,962 +0.02(+0.19%)
May 27, 2021 12.10 12.50 11.90 12.48 16,535 +0.38(+3.11%)
May 26, 2021 12.00 12.20 11.70 12.10 12,749 +0.20(+1.68%)
May 25, 2021 12.00 12.20 11.60 11.90 10,510 -0.10(-0.83%)
May 24, 2021 12.50 12.80 11.85 12.00 40,585 -0.20(-1.64%)
May 21, 2021 12.20 12.38 11.80 12.20 9,148 -0.10(-0.81%)
May 20, 2021 12.40 12.50 11.80 12.30 11,624 +0.10(+0.82%)
May 19, 2021 11.70 12.30 11.50 12.20 17,962 +0.80(+7.02%)
May 18, 2021 10.60 11.74 10.60 11.40 28,282 +0.40(+3.64%)
May 17, 2021 10.90 11.20 10.60 11.00 13,330 +0.00(+0.00%)
May 14, 2021 11.20 11.50 11.00 11.00 23,978 -0.30(-2.65%)
May 13, 2021 11.20 11.60 11.20 11.30 20,503 -0.20(-1.74%)
May 12, 2021 11.60 12.00 10.80 11.50 41,940 -0.20(-1.71%)
May 11, 2021 11.60 12.40 11.54 11.70 51,848 -0.90(-7.14%)
May 10, 2021 13.40 13.40 12.20 12.60 24,665 -0.70(-5.26%)
May 07, 2021 13.10 13.50 12.80 13.30 10,654 +0.60(+4.72%)
May 06, 2021 13.20 13.30 12.70 12.70 21,963 -0.50(-3.79%)
May 05, 2021 13.00 13.40 12.80 13.20 14,975 +0.10(+0.76%)
May 04, 2021 12.80 13.40 12.30 13.10 20,393 +0.10(+0.77%)
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.