Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Industries Group Inc (NY: AIRI )

5.670 -0.080 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 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 (%)
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%)
Sep 03, 2024 5.560 6.830 5.560 6.750 572,752 +1.29(+23.63%)
Aug 30, 2024 5.590 5.590 5.311 5.460 139,272 -0.02(-0.36%)
Aug 29, 2024 5.460 5.600 4.800 5.480 267,597 +0.09(+1.67%)
Aug 28, 2024 5.470 5.750 5.100 5.390 216,652 -0.21(-3.75%)
Aug 27, 2024 6.120 6.450 5.530 5.600 443,076 -0.60(-9.68%)
Aug 26, 2024 6.310 6.750 5.870 6.200 689,311 -0.17(-2.67%)
Aug 23, 2024 6.360 6.790 5.620 6.370 1,860,496 -0.80(-11.16%)
Aug 22, 2024 6.170 9.440 5.300 7.170 68,382,840 +3.42(+91.20%)
Aug 21, 2024 3.800 3.950 3.590 3.750 87,809 -0.01(-0.27%)
Aug 20, 2024 4.300 4.300 3.700 3.760 34,684 -0.34(-8.29%)
Aug 19, 2024 3.770 4.140 3.770 4.100 31,138 +0.33(+8.75%)
Aug 16, 2024 3.650 3.900 3.650 3.770 13,712 +0.12(+3.29%)
Aug 15, 2024 3.530 3.780 3.490 3.650 47,757 +0.10(+2.82%)
Aug 14, 2024 3.750 3.930 3.390 3.550 161,380 -0.20(-5.33%)
Aug 13, 2024 3.580 3.750 3.553 3.750 12,952 +0.17(+4.75%)
Aug 12, 2024 3.720 3.750 3.580 3.580 4,006 -0.02(-0.56%)
Aug 09, 2024 3.500 3.694 3.450 3.600 10,745 +0.18(+5.26%)
Aug 08, 2024 3.400 3.500 3.365 3.420 7,412 +0.12(+3.64%)
Aug 07, 2024 3.430 3.507 3.300 3.300 3,634 +0.03(+0.92%)
Aug 06, 2024 3.300 3.410 3.250 3.270 16,036 +0.06(+1.87%)
Aug 05, 2024 3.390 3.400 3.200 3.210 11,281 -0.25(-7.23%)
Aug 02, 2024 3.690 3.730 3.410 3.460 11,803 -0.24(-6.49%)
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.