ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Air Industries Group Inc (NY: AIRI )

5.810 +0.140 (+2.47%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 5.690 5.830 5.674 5.810 22,719 +0.14(+2.47%)
Oct 31, 2024 5.670 5.760 5.510 5.670 80,094 -0.08(-1.39%)
Oct 30, 2024 5.720 5.830 5.720 5.750 13,882 -0.02(-0.35%)
Oct 29, 2024 5.960 5.960 5.690 5.770 67,197 -0.28(-4.63%)
Oct 28, 2024 5.990 6.050 5.792 6.050 45,107 +0.13(+2.20%)
Oct 25, 2024 5.670 6.000 5.650 5.920 105,257 +0.21(+3.68%)
Oct 24, 2024 5.840 5.960 5.670 5.710 84,305 -0.35(-5.78%)
Oct 23, 2024 6.070 6.200 5.950 6.060 46,956 +0.02(+0.33%)
Oct 22, 2024 5.810 6.100 5.690 6.040 47,033 +0.14(+2.37%)
Oct 21, 2024 5.930 5.930 5.780 5.900 60,646 -0.06(-1.01%)
Oct 18, 2024 6.400 6.400 5.850 5.960 139,270 -0.44(-6.88%)
Oct 17, 2024 6.150 6.410 6.110 6.400 90,662 +0.29(+4.75%)
Oct 16, 2024 5.780 6.150 5.710 6.110 69,480 +0.29(+5.07%)
Oct 15, 2024 5.850 5.850 5.670 5.815 46,240 -0.03(-0.60%)
Oct 14, 2024 5.880 6.005 5.660 5.850 128,548 +0.01(+0.17%)
Oct 11, 2024 5.560 5.840 5.500 5.840 62,586 +0.24(+4.29%)
Oct 10, 2024 5.540 5.630 5.380 5.600 40,852 +0.01(+0.18%)
Oct 09, 2024 5.250 5.600 5.203 5.590 89,333 +0.33(+6.27%)
Oct 08, 2024 5.430 5.450 5.160 5.260 87,065 -0.13(-2.41%)
Oct 07, 2024 5.610 5.744 5.380 5.390 88,929 -0.37(-6.42%)
Oct 04, 2024 6.090 6.100 5.660 5.760 53,902 -0.15(-2.54%)
Oct 03, 2024 5.710 6.010 5.640 5.910 131,324 +0.16(+2.78%)
Oct 02, 2024 5.410 5.811 5.410 5.750 105,086 +0.14(+2.50%)
Oct 01, 2024 5.500 5.700 5.460 5.610 84,553 +0.03(+0.54%)
Sep 30, 2024 5.480 5.776 5.401 5.580 103,245 +0.05(+0.90%)
Sep 27, 2024 5.850 5.850 5.520 5.530 123,002 -0.28(-4.82%)
Sep 26, 2024 5.940 5.980 5.810 5.810 50,052 -0.16(-2.68%)
Sep 25, 2024 5.980 6.010 5.620 5.970 112,368 -0.07(-1.16%)
Sep 24, 2024 5.780 6.040 5.750 6.040 132,707 +0.37(+6.53%)
Sep 23, 2024 5.500 5.720 5.420 5.670 179,216 +0.01(+0.18%)
Sep 20, 2024 5.790 5.930 5.500 5.660 213,720 -0.16(-2.75%)
Sep 19, 2024 6.000 6.000 5.600 5.820 176,800 -0.03(-0.51%)
Sep 18, 2024 6.060 6.192 5.820 5.850 95,344 -0.21(-3.47%)
Sep 17, 2024 6.260 6.420 6.000 6.060 153,868 -0.39(-6.05%)
Sep 16, 2024 7.300 7.300 6.270 6.450 289,083 -0.96(-12.96%)
Sep 13, 2024 6.340 7.410 6.040 7.410 415,539 +1.15(+18.37%)
Sep 12, 2024 6.120 6.540 5.960 6.260 120,698 +0.10(+1.62%)
Sep 11, 2024 6.000 6.170 5.800 6.160 73,130 +0.08(+1.32%)
Sep 10, 2024 6.190 6.222 5.350 6.080 137,298 -0.13(-2.09%)
Sep 09, 2024 6.640 6.640 5.900 6.210 285,067 +0.25(+4.19%)
Sep 06, 2024 6.040 6.180 5.680 5.960 74,578 -0.05(-0.83%)
Sep 05, 2024 6.250 6.410 5.880 6.010 127,114 -0.22(-3.53%)
Sep 04, 2024 6.730 6.969 6.060 6.230 268,379 -0.52(-7.70%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.