Air Industries Group Inc (NY: AIRI )

3.550 +0.050 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 3.610 3.670 3.500 3.500 22,116 -0.07(-1.96%)
Jul 17, 2024 3.580 3.690 3.570 3.570 34,926 -0.05(-1.38%)
Jul 16, 2024 3.330 3.680 3.320 3.620 35,233 +0.27(+8.06%)
Jul 15, 2024 3.380 3.700 3.320 3.350 9,664 -0.03(-0.89%)
Jul 12, 2024 3.240 3.466 3.240 3.380 22,427 +0.09(+2.74%)
Jul 11, 2024 3.500 3.500 3.264 3.290 10,898 -0.03(-0.90%)
Jul 10, 2024 3.350 3.450 3.320 3.320 6,439 -0.03(-0.90%)
Jul 09, 2024 3.290 3.450 3.270 3.350 14,175 +0.02(+0.75%)
Jul 08, 2024 3.200 3.340 3.190 3.325 11,327 +0.12(+3.58%)
Jul 05, 2024 3.140 3.440 3.140 3.210 3,694 -0.02(-0.62%)
Jul 03, 2024 3.350 3.400 3.200 3.230 24,815 -0.10(-3.00%)
Jul 02, 2024 3.500 3.600 3.330 3.330 35,201 -0.15(-4.31%)
Jul 01, 2024 3.500 3.620 3.420 3.480 17,735 +0.01(+0.29%)
Jun 28, 2024 3.400 3.640 3.375 3.470 13,077 +0.15(+4.52%)
Jun 27, 2024 3.301 3.380 3.301 3.320 5,540 -0.03(-0.90%)
Jun 26, 2024 3.440 3.531 3.250 3.350 15,147 -0.11(-3.18%)
Jun 25, 2024 3.240 3.460 3.240 3.460 5,307 +0.13(+3.90%)
Jun 24, 2024 3.220 3.370 3.190 3.330 12,145 +0.11(+3.42%)
Jun 21, 2024 3.180 3.250 3.120 3.220 16,427 +0.10(+3.21%)
Jun 20, 2024 3.030 3.187 3.030 3.120 19,233 +0.01(+0.32%)
Jun 18, 2024 3.070 3.218 3.070 3.110 27,465 -0.05(-1.58%)
Jun 17, 2024 3.220 3.330 3.160 3.160 21,636 -0.17(-5.11%)
Jun 14, 2024 3.250 3.340 3.210 3.330 38,325 -0.17(-4.86%)
Jun 13, 2024 3.540 3.590 3.434 3.500 27,706 -0.10(-2.78%)
Jun 12, 2024 3.560 3.640 3.510 3.600 45,098 -0.10(-2.70%)
Jun 11, 2024 3.640 3.775 3.500 3.700 18,355 -0.03(-0.80%)
Jun 10, 2024 3.790 3.880 3.600 3.730 21,209 -0.02(-0.53%)
Jun 07, 2024 3.580 3.770 3.580 3.750 6,090 +0.07(+1.90%)
Jun 06, 2024 3.480 3.760 3.450 3.680 26,541 +0.18(+5.14%)
Jun 05, 2024 3.500 3.580 3.390 3.500 22,631 +0.00(+0.00%)
Jun 04, 2024 3.400 3.630 3.400 3.500 18,046 +0.07(+2.04%)
Jun 03, 2024 3.530 3.730 3.250 3.430 50,487 -0.05(-1.44%)
May 31, 2024 3.670 3.990 3.430 3.480 37,514 -0.22(-5.95%)
May 30, 2024 3.760 3.860 3.650 3.700 29,299 -0.07(-1.86%)
May 29, 2024 3.960 4.030 3.770 3.770 80,928 -0.37(-8.94%)
May 28, 2024 4.130 4.310 4.100 4.140 28,683 -0.03(-0.72%)
May 24, 2024 4.070 4.430 4.020 4.170 27,280 +0.10(+2.46%)
May 23, 2024 4.460 4.700 4.040 4.070 74,662 -0.37(-8.33%)
May 22, 2024 4.230 4.590 4.180 4.440 54,722 +0.23(+5.46%)
May 21, 2024 4.600 4.750 4.100 4.210 148,546 -0.35(-7.68%)
May 20, 2024 5.240 5.550 4.500 4.560 145,809 -0.97(-17.54%)
May 17, 2024 5.590 6.299 5.210 5.530 98,501 +0.17(+3.17%)
May 16, 2024 6.500 6.604 5.360 5.360 129,448 -1.43(-21.06%)
May 15, 2024 7.140 7.240 6.690 6.790 35,390 -0.32(-4.50%)
May 14, 2024 6.980 7.393 6.800 7.110 98,118 +0.21(+3.04%)
May 13, 2024 6.370 7.140 6.370 6.900 60,170 +0.51(+7.98%)
May 10, 2024 7.360 7.638 6.200 6.390 101,166 -0.92(-12.59%)
May 09, 2024 7.490 7.773 7.160 7.310 99,854 -0.17(-2.27%)
May 08, 2024 7.350 7.650 7.050 7.480 57,447 -0.06(-0.80%)
May 07, 2024 7.250 7.540 6.904 7.540 56,285 +0.33(+4.58%)
May 06, 2024 6.520 7.440 6.510 7.210 109,264 +0.58(+8.75%)
May 03, 2024 6.540 6.970 6.350 6.630 69,626 -0.05(-0.75%)
May 02, 2024 6.040 6.740 5.826 6.680 118,203 +0.88(+15.17%)
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.