Air Industries Group Inc (NY: AIRI )

1.530 USD +0.010 (+0.66%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 1.500 1.530 1.450 1.530 511,000 +0.01(+0.66%)
Jan 14, 2021 1.480 1.680 1.450 1.520 3,938,133 -0.02(-1.30%)
Jan 13, 2021 1.750 1.920 1.510 1.540 8,775,491 +0.01(+0.65%)
Jan 12, 2021 1.330 1.540 1.320 1.530 5,984,905 +0.22(+16.79%)
Jan 11, 2021 1.350 1.359 1.310 1.310 90,873 -0.03(-2.24%)
Jan 08, 2021 1.350 1.350 1.310 1.340 91,100 +0.04(+3.08%)
Jan 07, 2021 1.340 1.350 1.280 1.300 135,515 +0.00(+0.00%)
Jan 06, 2021 1.280 1.340 1.260 1.300 228,238 +0.04(+3.17%)
Jan 05, 2021 1.260 1.280 1.230 1.260 130,212 +0.01(+0.80%)
Jan 04, 2021 1.310 1.310 1.220 1.250 152,330 +0.02(+1.63%)
Dec 31, 2020 1.230 1.230 1.230 105,919 -0.03(-2.38%)
Dec 30, 2020 1.240 1.290 1.240 1.260 105,919 +0.00(+0.00%)
Dec 29, 2020 1.380 1.380 1.250 1.260 202,514 +0.02(+1.61%)
Dec 28, 2020 1.200 1.350 1.190 1.240 730,542 +0.05(+4.19%)
Dec 24, 2020 1.200 1.200 1.190 1.190 31,900 +0.01(+0.86%)
Dec 23, 2020 1.190 1.200 1.170 1.180 87,586 +0.02(+1.72%)
Dec 22, 2020 1.180 1.190 1.160 1.160 36,951 +0.00(+0.00%)
Dec 21, 2020 1.170 1.200 1.160 1.160 86,041 +0.00(+0.00%)
Dec 18, 2020 1.250 1.250 1.160 1.160 137,800 -0.03(-2.52%)
Dec 17, 2020 1.190 1.210 1.180 1.190 180,976 +0.00(+0.00%)
Dec 16, 2020 1.220 1.230 1.190 1.190 98,048 -0.01(-0.83%)
Dec 15, 2020 1.230 1.240 1.190 1.200 81,761 +0.00(+0.00%)
Dec 14, 2020 1.230 1.230 1.180 1.200 123,498 -0.03(-2.44%)
Dec 11, 2020 1.260 1.280 1.210 1.230 63,000 -0.01(-0.81%)
Dec 10, 2020 1.220 1.250 1.200 1.240 105,552 +0.00(+0.00%)
Dec 09, 2020 1.280 1.304 1.211 1.240 244,866 -0.06(-4.62%)
Dec 08, 2020 1.360 1.370 1.270 1.300 109,578 -0.04(-2.99%)
Dec 07, 2020 1.330 1.390 1.320 1.340 301,090 -0.01(-0.74%)
Dec 04, 2020 1.300 1.400 1.230 1.350 411,100 +0.05(+3.85%)
Dec 03, 2020 1.320 1.370 1.290 1.300 236,785 +0.00(+0.00%)
Dec 02, 2020 1.280 1.360 1.270 1.300 288,048 -0.01(-0.76%)
Dec 01, 2020 1.410 1.410 1.250 1.310 206,521 -0.02(-1.50%)
Nov 30, 2020 1.270 1.580 1.260 1.330 1,411,115 +0.06(+4.72%)
Nov 27, 2020 1.220 1.280 1.220 1.270 50,000 +0.01(+0.79%)
Nov 25, 2020 1.290 1.290 1.200 1.260 157,300 -0.01(-0.79%)
Nov 24, 2020 1.300 1.320 1.200 1.270 331,122 -0.06(-4.51%)
Nov 23, 2020 1.150 1.420 1.150 1.330 1,033,787 +0.17(+14.66%)
Nov 20, 2020 1.210 1.220 1.150 1.160 72,400 -0.06(-4.92%)
Nov 19, 2020 1.240 1.240 1.170 1.220 75,978 +0.01(+0.83%)
Nov 18, 2020 1.150 1.210 1.150 1.210 109,787 +0.05(+4.31%)
Nov 17, 2020 1.130 1.170 1.130 1.160 89,462 +0.00(+0.00%)
Nov 16, 2020 1.130 1.200 1.130 1.160 75,028 +0.02(+1.75%)
Nov 13, 2020 1.130 1.180 1.100 1.140 135,600 +0.03(+2.70%)
Nov 12, 2020 1.130 1.170 1.110 1.110 64,224 -0.03(-2.63%)
Nov 11, 2020 1.280 1.280 1.120 1.140 83,628 +0.01(+0.88%)
Nov 10, 2020 1.140 1.190 1.110 1.130 113,932 -0.01(-0.88%)
Nov 09, 2020 1.170 1.180 1.110 1.140 156,825 +0.02(+1.91%)
Nov 06, 2020 1.080 1.120 1.010 1.119 450,500 +0.01(+0.77%)
Nov 05, 2020 1.170 1.170 1.080 1.110 311,510 +0.04(+3.74%)
Nov 04, 2020 1.090 1.100 1.050 1.070 199,815 -0.01(-0.93%)
Nov 03, 2020 1.180 1.210 1.060 1.080 371,278 -0.22(-16.92%)
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.