Air Industries Group Inc (NY: AIRI )

5.100 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 5.100 5.200 5.000 5.100 28,715 +0.00(+0.00%)
Apr 22, 2024 5.420 5.420 5.100 5.100 17,012 -0.09(-1.79%)
Apr 19, 2024 5.250 5.300 5.030 5.193 22,223 +0.00(+0.01%)
Apr 18, 2024 5.990 6.500 4.950 5.193 203,845 -0.51(-8.90%)
Apr 17, 2024 5.300 5.800 5.200 5.700 38,075 +0.44(+8.37%)
Apr 16, 2024 5.250 5.296 4.930 5.260 15,619 +0.01(+0.19%)
Apr 15, 2024 4.830 5.250 4.740 5.250 16,835 +0.45(+9.38%)
Apr 12, 2024 5.040 5.040 4.800 4.800 5,727 +0.00(+0.00%)
Apr 11, 2024 4.830 5.100 4.800 4.800 7,700 +0.00(+0.00%)
Apr 10, 2024 5.290 5.287 4.710 4.800 11,213 -0.19(-3.81%)
Apr 09, 2024 4.980 5.230 4.680 4.990 7,353 +0.01(+0.20%)
Apr 08, 2024 4.630 5.220 4.560 4.980 14,373 -0.02(-0.50%)
Apr 05, 2024 5.000 5.150 5.000 5.005 8,586 -0.09(-1.86%)
Apr 04, 2024 5.250 5.310 5.050 5.100 17,606 -0.07(-1.35%)
Apr 03, 2024 5.150 5.250 5.020 5.170 20,663 +0.04(+0.78%)
Apr 02, 2024 5.010 5.130 4.795 5.130 39,962 +0.42(+8.92%)
Apr 01, 2024 4.850 5.000 4.650 4.710 10,766 +0.01(+0.21%)
Mar 28, 2024 4.890 5.300 4.700 4.700 25,888 -0.19(-3.89%)
Mar 27, 2024 4.880 4.940 4.830 4.890 9,830 +0.00(+0.00%)
Mar 26, 2024 4.850 4.950 4.750 4.890 12,247 +0.06(+1.24%)
Mar 25, 2024 4.660 4.920 4.660 4.830 7,208 -0.01(-0.21%)
Mar 22, 2024 4.890 4.950 4.710 4.840 2,194 +0.15(+3.20%)
Mar 21, 2024 4.640 5.000 4.640 4.690 4,732 -0.15(-3.10%)
Mar 20, 2024 4.950 4.990 4.600 4.840 19,030 +0.13(+2.76%)
Mar 19, 2024 4.550 4.910 4.327 4.710 26,007 +0.16(+3.52%)
Mar 18, 2024 4.380 4.976 4.306 4.550 15,959 +0.28(+6.56%)
Mar 15, 2024 4.100 4.380 4.100 4.270 13,139 +0.09(+2.27%)
Mar 14, 2024 4.250 4.310 4.130 4.175 5,596 +0.12(+3.09%)
Mar 13, 2024 4.140 4.250 3.940 4.050 2,131 -0.09(-2.17%)
Mar 12, 2024 4.259 4.300 4.138 4.140 1,554 +0.04(+0.98%)
Mar 11, 2024 4.160 4.350 4.100 4.100 2,517 +0.01(+0.24%)
Mar 08, 2024 4.050 4.400 3.955 4.090 21,398 -0.02(-0.37%)
Mar 07, 2024 4.100 4.200 4.050 4.105 7,763 -0.04(-1.08%)
Mar 06, 2024 4.130 4.245 4.130 4.150 7,073 -0.10(-2.29%)
Mar 05, 2024 4.100 4.247 4.100 4.247 1,523 +0.15(+3.59%)
Mar 04, 2024 4.500 4.590 4.100 4.100 15,133 -0.23(-5.31%)
Mar 01, 2024 4.450 4.450 4.330 4.330 4,158 -0.13(-3.02%)
Feb 29, 2024 4.440 4.505 4.440 4.465 1,678 +0.04(+0.80%)
Feb 28, 2024 4.785 4.880 4.335 4.429 26,533 -0.40(-8.28%)
Feb 27, 2024 5.000 5.000 4.760 4.830 4,530 -0.14(-2.83%)
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%)
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.