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

Air Industries Group Common Stock (NY: AIRI )

4.140 -0.090 (-2.13%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.170 4.200 4.130 4.140 17,254 -0.09(-2.13%)
Feb 13, 2025 4.210 4.250 4.170 4.230 10,543 -0.01(-0.24%)
Feb 12, 2025 4.210 4.240 4.180 4.240 8,077 +0.01(+0.24%)
Feb 11, 2025 4.260 4.300 4.220 4.230 11,648 +0.00(+0.00%)
Feb 10, 2025 4.240 4.295 4.215 4.230 23,691 +0.00(+0.00%)
Feb 07, 2025 4.369 4.369 4.230 4.230 9,284 -0.07(-1.63%)
Feb 06, 2025 4.330 4.350 4.230 4.300 25,828 -0.02(-0.46%)
Feb 05, 2025 4.290 4.380 4.250 4.320 20,898 +0.00(+0.00%)
Feb 04, 2025 4.280 4.330 4.260 4.320 17,441 +0.07(+1.65%)
Feb 03, 2025 4.280 4.350 4.190 4.250 23,157 -0.11(-2.52%)
Jan 31, 2025 4.310 4.450 4.250 4.360 59,114 +0.07(+1.63%)
Jan 30, 2025 4.250 4.330 4.239 4.290 20,289 +0.07(+1.66%)
Jan 29, 2025 4.250 4.294 4.190 4.220 23,902 -0.01(-0.24%)
Jan 28, 2025 4.240 4.310 4.175 4.230 23,916 -0.01(-0.24%)
Jan 27, 2025 4.440 4.440 4.170 4.240 52,118 -0.18(-4.07%)
Jan 24, 2025 4.400 4.480 4.300 4.420 35,041 +0.02(+0.45%)
Jan 23, 2025 4.330 4.450 4.300 4.400 35,645 +0.05(+1.15%)
Jan 22, 2025 4.330 4.570 4.330 4.350 31,427 +0.02(+0.46%)
Jan 21, 2025 4.540 4.640 4.300 4.330 91,464 -0.15(-3.35%)
Jan 17, 2025 4.400 4.590 4.270 4.480 76,428 +0.09(+2.05%)
Jan 16, 2025 4.320 4.400 4.290 4.390 37,444 +0.09(+2.09%)
Jan 15, 2025 4.350 4.370 4.260 4.300 32,152 +0.01(+0.23%)
Jan 14, 2025 4.330 4.380 4.280 4.290 40,120 +0.01(+0.23%)
Jan 13, 2025 4.280 4.390 4.130 4.280 66,496 -0.01(-0.23%)
Jan 10, 2025 4.330 4.400 4.100 4.290 83,063 -0.08(-1.83%)
Jan 08, 2025 4.400 4.670 4.210 4.370 318,586 +0.07(+1.63%)
Jan 07, 2025 4.370 4.530 4.210 4.300 48,606 +0.00(+0.00%)
Jan 06, 2025 4.500 4.700 4.270 4.300 64,766 -0.01(-0.23%)
Jan 03, 2025 4.450 4.450 4.250 4.310 51,352 +0.05(+1.17%)
Jan 02, 2025 4.300 4.500 4.200 4.260 52,306 +0.19(+4.67%)
Dec 31, 2024 4.070 0 -0.17(-4.01%)
Dec 30, 2024 4.430 4.520 4.160 4.240 68,700 -0.20(-4.50%)
Dec 27, 2024 4.430 4.440 4.120 4.440 64,544 -0.01(-0.22%)
Dec 26, 2024 4.080 4.500 4.020 4.450 132,817 +0.45(+11.25%)
Dec 24, 2024 4.050 4.140 3.860 4.000 88,858 -0.08(-1.96%)
Dec 23, 2024 4.360 4.450 4.010 4.080 65,215 -0.19(-4.45%)
Dec 20, 2024 4.540 4.540 4.200 4.270 291,625 +0.10(+2.40%)
Dec 19, 2024 4.320 4.350 4.140 4.170 18,595 -0.12(-2.80%)
Dec 18, 2024 4.200 4.580 4.200 4.290 62,714 +0.01(+0.23%)
Dec 17, 2024 4.400 4.470 4.110 4.280 38,389 -0.06(-1.38%)
Dec 16, 2024 4.520 4.600 4.300 4.340 117,364 -0.20(-4.41%)
Dec 13, 2024 4.560 4.580 4.480 4.540 13,968 -0.02(-0.44%)
Dec 12, 2024 4.560 4.595 4.480 4.560 19,596 -0.04(-0.87%)
Dec 11, 2024 4.690 4.690 4.410 4.600 31,035 +0.06(+1.32%)
Dec 10, 2024 4.520 4.890 4.440 4.540 84,509 +0.08(+1.79%)
Dec 09, 2024 4.550 4.700 4.444 4.460 45,425 -0.08(-1.76%)
Dec 06, 2024 4.440 4.550 4.350 4.540 24,034 +0.08(+1.79%)
Dec 05, 2024 4.500 4.560 4.340 4.460 53,650 -0.06(-1.33%)
Dec 04, 2024 4.480 4.678 4.390 4.520 63,706 +0.15(+3.43%)
Dec 03, 2024 4.690 4.770 4.370 4.370 70,466 -0.31(-6.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.