Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Industries Group Inc (NY: AIRI )

4.550 -0.140 (-2.99%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 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 (%)
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%)
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%)
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.