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)

3.455 -0.045 (-1.29%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jul 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 3.490 3.500 3.425 3.500 53,377 +0.06(+1.74%)
Jul 22, 2025 3.430 3.504 3.400 3.440 104,331 -0.06(-1.71%)
Jul 21, 2025 3.500 3.570 3.470 3.500 128,250 +0.00(+0.00%)
Jul 18, 2025 3.500 3.590 3.450 3.500 140,893 -0.01(-0.28%)
Jul 17, 2025 3.480 3.580 3.450 3.510 113,627 -0.02(-0.57%)
Jul 16, 2025 3.440 3.557 3.340 3.530 252,141 +0.17(+5.06%)
Jul 15, 2025 3.410 3.463 3.310 3.360 313,870 -0.16(-4.55%)
Jul 14, 2025 3.600 3.640 3.450 3.520 298,716 -0.08(-2.22%)
Jul 11, 2025 3.500 3.720 3.350 3.600 912,299 -0.18(-4.76%)
Jul 10, 2025 3.650 4.170 3.610 3.780 28,354,570 +0.49(+14.89%)
Jul 09, 2025 3.310 3.320 3.270 3.290 20,006 +0.02(+0.61%)
Jul 08, 2025 3.260 3.381 3.235 3.270 82,108 +0.02(+0.62%)
Jul 07, 2025 3.280 3.390 3.240 3.250 32,712 -0.02(-0.61%)
Jul 03, 2025 3.360 3.360 3.270 3.270 10,059 -0.07(-2.10%)
Jul 02, 2025 3.380 3.400 3.295 3.340 32,237 -0.01(-0.30%)
Jul 01, 2025 3.360 3.395 3.340 3.350 24,980 -0.01(-0.30%)
Jun 30, 2025 3.390 3.400 3.330 3.360 50,806 -0.01(-0.30%)
Jun 27, 2025 3.350 3.540 3.350 3.370 38,351 +0.00(+0.00%)
Jun 26, 2025 3.360 3.550 3.320 3.370 76,941 +0.02(+0.60%)
Jun 25, 2025 3.430 3.430 3.310 3.350 21,278 -0.02(-0.59%)
Jun 24, 2025 3.380 3.450 3.330 3.370 40,631 +0.01(+0.30%)
Jun 23, 2025 3.610 3.720 3.360 3.360 76,765 -0.09(-2.61%)
Jun 20, 2025 3.510 3.538 3.430 3.450 30,006 +0.00(+0.00%)
Jun 18, 2025 3.570 3.660 3.450 3.450 39,977 -0.12(-3.36%)
Jun 17, 2025 3.390 3.659 3.350 3.570 61,430 +0.23(+6.89%)
Jun 16, 2025 3.470 3.550 3.340 3.340 46,677 -0.07(-2.05%)
Jun 13, 2025 3.520 3.580 3.380 3.410 32,972 -0.13(-3.67%)
Jun 12, 2025 3.560 3.565 3.420 3.540 42,191 +0.07(+2.02%)
Jun 11, 2025 3.560 3.690 3.470 3.470 115,675 -0.09(-2.53%)
Jun 10, 2025 3.540 3.696 3.540 3.560 45,437 +0.01(+0.28%)
Jun 09, 2025 3.400 3.580 3.353 3.550 69,779 +0.17(+5.03%)
Jun 06, 2025 3.440 3.500 3.370 3.380 14,330 -0.06(-1.74%)
Jun 05, 2025 3.430 3.470 3.400 3.440 11,694 +0.00(+0.00%)
Jun 04, 2025 3.410 3.440 3.380 3.440 10,416 +0.04(+1.18%)
Jun 03, 2025 3.440 3.480 3.390 3.400 9,242 -0.08(-2.30%)
Jun 02, 2025 3.510 3.510 3.410 3.480 6,825 -0.02(-0.57%)
May 30, 2025 3.490 3.500 3.360 3.500 12,445 +0.01(+0.29%)
May 29, 2025 3.450 3.570 3.420 3.490 15,239 -0.08(-2.24%)
May 28, 2025 3.453 3.580 3.453 3.570 30,603 +0.02(+0.56%)
May 27, 2025 3.590 3.590 3.450 3.550 36,039 -0.03(-0.84%)
May 23, 2025 3.390 3.590 3.350 3.580 21,134 +0.09(+2.58%)
May 22, 2025 3.480 3.491 3.284 3.490 42,585 +0.07(+2.17%)
May 21, 2025 3.400 3.540 3.250 3.416 27,054 +0.18(+5.43%)
May 20, 2025 3.360 3.364 3.200 3.240 16,835 -0.06(-1.82%)
May 19, 2025 3.370 3.410 3.220 3.300 10,308 -0.03(-0.90%)
May 16, 2025 3.250 3.420 3.110 3.330 26,937 +0.10(+3.10%)
May 15, 2025 3.300 3.300 3.080 3.230 125,666 -0.27(-7.71%)
May 14, 2025 3.570 3.880 3.500 3.500 65,921 -0.09(-2.51%)
May 13, 2025 3.620 3.810 3.523 3.590 10,977 +0.01(+0.28%)
May 12, 2025 3.700 3.747 3.450 3.580 6,384 +0.08(+2.29%)
May 09, 2025 3.640 3.640 3.450 3.500 5,965 -0.05(-1.41%)
May 08, 2025 3.650 3.650 3.452 3.550 6,930 -0.04(-1.11%)
May 07, 2025 3.500 3.590 3.430 3.590 2,303 +0.16(+4.66%)
May 06, 2025 3.630 3.699 3.390 3.430 18,576 -0.27(-7.22%)
May 05, 2025 3.750 3.750 3.624 3.697 9,745 +0.08(+2.13%)
May 02, 2025 3.530 3.620 3.527 3.620 12,421 -0.02(-0.55%)
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 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.