Air Industries Group Inc (NY: AIRI )

4.970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 5.000 5.000 4.690 4.970 10,493 +0.11(+2.26%)
Feb 23, 2024 4.880 5.120 4.690 4.860 7,534 +0.04(+0.88%)
Feb 22, 2024 4.980 5.090 4.760 4.818 8,669 -0.12(-2.37%)
Feb 21, 2024 4.810 4.990 4.730 4.935 11,793 +0.14(+2.81%)
Feb 20, 2024 4.570 4.800 4.545 4.800 15,424 +0.34(+7.62%)
Feb 16, 2024 4.500 4.500 4.306 4.460 3,581 +0.07(+1.59%)
Feb 15, 2024 4.310 4.420 4.230 4.390 3,694 +0.17(+4.03%)
Feb 14, 2024 4.460 4.500 4.209 4.220 3,250 -0.23(-5.17%)
Feb 13, 2024 4.480 4.500 4.260 4.450 5,856 +0.02(+0.45%)
Feb 12, 2024 4.500 4.500 4.310 4.430 5,885 -0.04(-0.89%)
Feb 09, 2024 4.250 4.470 4.250 4.470 6,142 +0.22(+5.18%)
Feb 08, 2024 4.310 4.340 4.020 4.250 7,690 +0.18(+4.42%)
Feb 07, 2024 3.870 4.399 3.835 4.070 11,609 +0.31(+8.24%)
Feb 06, 2024 3.930 3.990 3.680 3.760 7,007 +0.00(+0.00%)
Feb 05, 2024 3.850 3.880 3.659 3.760 4,085 -0.07(-1.83%)
Feb 02, 2024 3.770 3.850 3.621 3.830 8,615 +0.05(+1.32%)
Feb 01, 2024 3.750 3.980 3.580 3.780 16,907 -0.02(-0.53%)
Jan 31, 2024 3.920 4.166 3.800 3.800 10,194 -0.20(-5.00%)
Jan 30, 2024 4.040 4.270 4.000 4.000 10,383 +0.01(+0.25%)
Jan 29, 2024 4.350 4.350 3.989 3.990 26,886 -0.32(-7.42%)
Jan 26, 2024 4.250 4.340 4.039 4.310 4,704 +0.16(+3.86%)
Jan 25, 2024 4.300 4.550 4.060 4.150 22,670 -0.09(-2.12%)
Jan 24, 2024 4.250 4.300 4.050 4.240 17,820 +0.19(+4.69%)
Jan 23, 2024 3.950 4.430 3.940 4.050 21,986 +0.15(+3.85%)
Jan 22, 2024 3.630 3.970 3.596 3.900 39,513 +0.28(+7.74%)
Jan 19, 2024 3.470 3.690 3.470 3.620 16,679 +0.15(+4.38%)
Jan 18, 2024 3.440 3.500 3.316 3.468 6,507 +0.02(+0.52%)
Jan 17, 2024 3.186 3.450 3.186 3.450 19,003 +0.32(+10.22%)
Jan 16, 2024 3.370 3.390 3.120 3.130 7,878 -0.20(-6.00%)
Jan 12, 2024 3.250 3.330 3.159 3.330 10,334 +0.09(+2.77%)
Jan 11, 2024 3.230 3.250 3.116 3.240 4,143 +0.09(+2.86%)
Jan 10, 2024 3.200 3.200 3.128 3.150 7,019 -0.04(-1.26%)
Jan 09, 2024 3.250 3.250 3.110 3.190 4,382 +0.07(+2.11%)
Jan 08, 2024 3.100 3.220 3.100 3.124 2,416 +0.02(+0.78%)
Jan 05, 2024 3.350 3.350 3.080 3.100 32,828 -0.23(-6.91%)
Jan 04, 2024 3.150 3.400 3.150 3.330 6,914 +0.08(+2.46%)
Jan 03, 2024 3.250 3.250 3.187 3.250 2,566 +0.01(+0.31%)
Jan 02, 2024 3.220 3.240 3.120 3.240 2,778 -0.01(-0.31%)
Dec 29, 2023 3.100 3.300 3.090 3.250 19,856 +0.15(+4.85%)
Dec 28, 2023 3.060 3.100 3.045 3.100 3,556 +0.04(+1.30%)
Dec 27, 2023 3.100 3.100 3.020 3.060 7,086 +0.00(+0.00%)
Dec 26, 2023 3.020 3.090 3.000 3.060 17,725 -0.02(-0.65%)
Dec 22, 2023 3.100 3.100 3.060 3.080 4,561 +0.05(+1.49%)
Dec 21, 2023 3.010 3.090 3.000 3.035 3,678 +0.01(+0.33%)
Dec 20, 2023 3.080 3.080 3.010 3.025 2,298 -0.03(-0.96%)
Dec 19, 2023 3.040 3.150 3.000 3.054 6,541 -0.05(-1.47%)
Dec 18, 2023 3.000 3.100 3.000 3.100 5,676 +0.10(+3.33%)
Dec 15, 2023 3.000 3.100 3.000 3.000 1,962 -0.05(-1.64%)
Dec 14, 2023 3.000 3.105 3.000 3.050 9,334 +0.05(+1.66%)
Dec 13, 2023 3.000 3.100 3.000 3.000 9,647 +0.00(+0.00%)
Dec 12, 2023 3.050 3.140 3.000 3.000 5,472 +0.00(+0.00%)
Dec 11, 2023 2.950 3.060 2.950 3.000 19,030 +0.04(+1.18%)
Dec 08, 2023 2.967 3.040 2.910 2.965 4,388 -0.01(-0.17%)
Dec 07, 2023 3.150 3.150 2.948 2.970 3,431 -0.18(-5.71%)
Dec 06, 2023 2.900 3.150 2.900 3.150 4,189 +0.17(+5.88%)
Dec 05, 2023 2.950 3.139 2.910 2.975 4,990 +0.00(+0.03%)
Dec 04, 2023 2.960 2.974 2.960 2.974 564 +0.06(+2.20%)
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.