Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.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.

Air Industries Group Common Stock (NY: AIRI )

4.270 +0.070 (+1.67%)

Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2024	4.610	4.790	4.550	4.680	26,364	+0.03(+0.65%)
Nov 29, 2024	4.520	4.714	4.520	4.650	38,729	+0.16(+3.56%)
Nov 27, 2024	4.520	4.690	4.460	4.490	25,656	-0.06(-1.32%)
Nov 26, 2024	4.700	4.820	4.540	4.550	37,018	-0.14(-2.99%)
Nov 25, 2024	4.640	4.820	4.542	4.690	39,574	+0.14(+3.08%)
Nov 22, 2024	4.360	4.640	4.360	4.550	35,067	+0.20(+4.60%)
Nov 21, 2024	4.460	4.680	4.310	4.350	65,424	+0.02(+0.46%)
Nov 20, 2024	4.260	4.460	4.250	4.330	26,624	+0.05(+1.17%)
Nov 19, 2024	4.380	4.470	4.280	4.280	60,196	-0.19(-4.25%)
Nov 18, 2024	4.570	4.580	4.310	4.470	84,417	-0.11(-2.40%)
Nov 15, 2024	4.730	4.900	4.490	4.580	78,248	-0.21(-4.38%)
Nov 14, 2024	5.670	5.880	4.750	4.790	227,954	-1.03(-17.70%)
Nov 13, 2024	5.960	5.980	5.700	5.820	70,258	-0.15(-2.51%)
Nov 12, 2024	6.050	6.180	5.770	5.970	58,090	-0.04(-0.67%)
Nov 11, 2024	5.930	6.010	5.770	6.010	49,123	+0.20(+3.44%)
Nov 08, 2024	5.910	6.038	5.630	5.810	58,552	-0.10(-1.69%)
Nov 07, 2024	6.270	6.270	5.890	5.910	57,712	-0.30(-4.83%)
Nov 06, 2024	6.000	6.280	5.810	6.210	45,573	+0.21(+3.50%)
Nov 05, 2024	5.660	6.000	5.640	6.000	79,639	+0.32(+5.63%)
Nov 04, 2024	5.730	5.820	5.630	5.680	25,755	-0.13(-2.24%)
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%)

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.