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 Common Stock (NY:AIRI)

2.910 -0.180 (-5.83%)
Streaming Delayed Price Updated: 12:02 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.280 3.280 3.030 3.090 420,006 -0.26(-7.76%)
Dec 24, 2025 3.810 3.950 3.100 3.350 2,883,550 -0.14(-4.01%)
Dec 23, 2025 2.960 3.540 2.960 3.490 1,632,789 +0.53(+17.91%)
Dec 22, 2025 2.980 3.050 2.960 2.960 72,245 +0.00(+0.00%)
Dec 19, 2025 2.950 3.030 2.948 2.960 59,342 +0.03(+1.02%)
Dec 18, 2025 2.860 2.930 2.850 2.930 46,921 +0.10(+3.53%)
Dec 17, 2025 2.880 2.930 2.830 2.830 19,419 -0.03(-1.05%)
Dec 16, 2025 2.880 2.890 2.850 2.860 12,657 -0.02(-0.69%)
Dec 15, 2025 2.990 3.000 2.880 2.880 19,058 -0.09(-3.03%)
Dec 12, 2025 3.010 3.040 2.950 2.970 23,170 -0.07(-2.30%)
Dec 11, 2025 3.020 3.043 2.960 3.040 41,389 +0.04(+1.33%)
Dec 10, 2025 3.030 3.060 2.950 3.000 28,952 +0.00(+0.00%)
Dec 09, 2025 3.150 3.150 3.000 3.000 24,403 +0.00(+0.17%)
Dec 08, 2025 3.000 3.063 2.980 2.995 21,526 +0.02(+0.50%)
Dec 05, 2025 2.990 3.000 2.921 2.980 7,839 +0.00(+0.17%)
Dec 04, 2025 2.910 3.000 2.880 2.975 21,497 +0.06(+1.88%)
Dec 03, 2025 2.970 2.970 2.870 2.920 22,319 +0.02(+0.69%)
Dec 02, 2025 2.920 3.024 2.890 2.900 44,993 -0.02(-0.68%)
Dec 01, 2025 2.990 3.045 2.870 2.920 41,142 -0.07(-2.34%)
Nov 28, 2025 2.940 2.990 2.940 2.990 9,476 +0.04(+1.36%)
Nov 26, 2025 2.840 2.980 2.840 2.950 29,933 +0.01(+0.34%)
Nov 25, 2025 2.850 2.940 2.850 2.940 5,881 +0.09(+3.16%)
Nov 24, 2025 2.800 2.885 2.800 2.850 17,588 +0.05(+1.79%)
Nov 21, 2025 2.845 2.890 2.770 2.800 61,248 -0.03(-1.06%)
Nov 20, 2025 2.910 2.946 2.800 2.830 35,742 -0.04(-1.39%)
Nov 19, 2025 2.930 2.960 2.870 2.870 20,128 -0.04(-1.37%)
Nov 18, 2025 2.880 2.940 2.880 2.910 11,696 +0.00(+0.00%)
Nov 17, 2025 3.130 3.130 2.910 2.910 42,383 -0.01(-0.34%)
Nov 14, 2025 2.960 2.990 2.910 2.920 39,700 -0.06(-2.01%)
Nov 13, 2025 3.110 3.110 2.950 2.980 13,617 -0.09(-2.93%)
Nov 12, 2025 3.070 3.130 3.070 3.070 13,693 +0.00(+0.16%)
Nov 11, 2025 3.070 3.120 3.040 3.065 9,667 -0.04(-1.38%)
Nov 10, 2025 3.050 3.120 3.050 3.108 37,664 +0.10(+3.26%)
Nov 07, 2025 2.950 3.020 2.921 3.010 18,915 +0.05(+1.69%)
Nov 06, 2025 3.050 3.125 2.950 2.960 26,110 -0.13(-4.21%)
Nov 05, 2025 3.140 3.160 3.050 3.090 51,472 +0.01(+0.32%)
Nov 04, 2025 3.190 3.260 3.020 3.080 56,164 -0.14(-4.35%)
Nov 03, 2025 3.280 3.280 3.170 3.220 15,313 -0.05(-1.53%)
Oct 31, 2025 3.310 3.310 3.230 3.270 50,745 -0.02(-0.61%)
Oct 30, 2025 3.270 3.328 3.230 3.290 71,389 +0.03(+0.92%)
Oct 29, 2025 3.230 3.265 3.210 3.260 47,121 -0.02(-0.61%)
Oct 28, 2025 3.280 3.329 3.245 3.280 7,352 +0.00(+0.00%)
Oct 27, 2025 3.330 3.340 3.230 3.280 27,654 -0.06(-1.80%)
Oct 24, 2025 3.330 3.357 3.280 3.340 44,680 +0.02(+0.60%)
Oct 23, 2025 3.200 3.320 3.200 3.320 37,823 +0.14(+4.40%)
Oct 22, 2025 3.210 3.250 3.170 3.180 30,549 -0.04(-1.24%)
Oct 21, 2025 3.210 3.250 3.140 3.220 37,127 +0.00(+0.00%)
Oct 20, 2025 3.220 3.250 3.190 3.220 49,053 +0.00(+0.00%)
Oct 17, 2025 3.210 3.240 3.120 3.220 25,412 -0.01(-0.31%)
Oct 16, 2025 3.250 3.300 3.220 3.230 29,542 -0.03(-0.92%)
Oct 15, 2025 3.280 3.290 3.187 3.260 48,904 -0.04(-1.21%)
Oct 14, 2025 3.270 3.320 3.120 3.300 93,523 +0.04(+1.23%)
Oct 13, 2025 3.180 3.310 3.168 3.260 66,091 +0.10(+3.16%)
Oct 10, 2025 3.220 3.300 3.100 3.160 94,745 -0.08(-2.47%)
Oct 09, 2025 3.260 3.300 3.210 3.240 38,834 -0.03(-0.92%)
Oct 08, 2025 3.120 3.300 3.120 3.270 61,456 +0.14(+4.47%)
Oct 07, 2025 3.230 3.235 3.120 3.130 30,368 -0.09(-2.80%)
Oct 06, 2025 3.120 3.230 3.109 3.220 47,736 +0.10(+3.21%)
Oct 03, 2025 3.050 3.125 3.020 3.120 76,030 +0.07(+2.30%)
Oct 02, 2025 3.110 3.110 3.020 3.050 45,022 -0.06(-1.93%)
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 Privacy Policy and Terms Of Service.


 

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.