Skip to main content

Air Industries Group Inc (NY: AIRI )

5.970 -0.040 (-0.67%)
Official Closing Price Updated: 4:10 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 53,905 -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.