Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Industries Group Inc (NY: AIRI )

5.810 -0.100 (-1.69%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 29, 2013 64.30 65.34 64.09 65.33 592 +1.23(+1.92%)
Nov 27, 2013 64.30 64.30 64.09 64.09 282 -0.21(-0.32%)
Nov 26, 2013 56.51 64.37 56.51 64.30 536 -0.07(-0.11%)
Nov 25, 2013 64.37 64.37 62.51 64.37 204 -0.00(-0.00%)
Nov 22, 2013 61.89 64.37 60.30 64.37 525 +5.38(+9.11%)
Nov 21, 2013 60.99 60.99 58.58 58.99 304 -6.48(-9.89%)
Nov 20, 2013 65.47 65.47 65.47 65.47 174 +0.00(+0.00%)
Nov 19, 2013 59.96 67.20 59.96 65.47 887 +7.24(+12.43%)
Nov 18, 2013 55.48 58.24 55.48 58.24 471 +2.69(+4.84%)
Nov 14, 2013 55.48 55.55 55.55 55.55 246 -1.24(-2.18%)
Nov 12, 2013 55.20 56.79 54.79 56.79 1,421 +3.03(+5.64%)
Nov 11, 2013 53.41 54.45 53.41 53.76 1,443 +0.00(+0.00%)
Nov 08, 2013 53.76 53.83 53.14 53.76 2,190 -1.38(-2.50%)
Nov 07, 2013 53.41 55.14 53.41 55.14 72 +2.41(+4.58%)
Nov 05, 2013 53.76 52.72 52.72 52.72 914 -1.03(-1.92%)
Nov 04, 2013 53.76 53.76 53.76 53.76 325 +1.31(+2.50%)
Nov 01, 2013 53.76 53.76 51.76 52.45 643 -1.03(-1.93%)
Oct 31, 2013 53.48 53.48 53.48 53.48 56 +0.37(+0.69%)
Oct 29, 2013 53.89 53.12 53.12 53.12 4,149 -0.78(-1.45%)
Oct 28, 2013 54.31 54.31 53.89 53.89 781 -0.41(-0.76%)
Oct 25, 2013 54.31 54.31 54.31 54.31 43 -0.14(-0.25%)
Oct 24, 2013 54.51 54.51 54.45 54.45 657 +0.00(+0.00%)
Oct 23, 2013 54.79 54.86 54.45 54.45 449 -0.07(-0.13%)
Oct 22, 2013 54.79 54.79 54.45 54.52 275 +0.07(+0.13%)
Oct 21, 2013 54.45 54.79 54.45 54.45 609 +1.38(+2.59%)
Oct 18, 2013 53.07 53.07 53.07 53.07 36 -1.38(-2.53%)
Oct 17, 2013 54.04 54.45 54.04 54.45 58 +0.00(+0.00%)
Oct 16, 2013 54.45 54.45 52.46 54.45 212 +0.00(+0.00%)
Oct 14, 2013 53.76 54.45 54.45 54.45 1,233 -0.34(-0.63%)
Oct 11, 2013 54.45 54.86 53.42 54.79 366 +0.07(+0.12%)
Oct 10, 2013 55.14 55.14 54.72 54.72 65 -0.41(-0.75%)
Oct 09, 2013 55.14 55.14 54.45 55.14 2,111 +0.20(+0.35%)
Oct 08, 2013 54.79 54.94 54.45 54.94 319 -0.16(-0.29%)
Oct 07, 2013 54.45 55.10 54.45 55.10 188 -0.10(-0.19%)
Oct 04, 2013 54.24 55.34 54.24 55.20 2,960 +0.76(+1.39%)
Oct 03, 2013 53.55 54.45 53.41 54.45 333 +1.03(+1.93%)
Oct 02, 2013 54.45 54.45 52.17 53.41 194 -0.76(-1.40%)
Sep 30, 2013 51.21 54.17 54.17 54.17 116 +0.21(+0.38%)
Sep 27, 2013 54.38 54.45 53.96 53.96 328 -0.55(-1.01%)
Sep 26, 2013 52.03 54.93 52.03 54.51 1,890 +2.48(+4.77%)
Sep 25, 2013 53.89 53.89 51.55 52.03 644 -1.16(-2.18%)
Sep 24, 2013 53.89 53.89 51.55 53.19 95 -0.95(-1.75%)
Sep 23, 2013 54.72 54.72 54.14 54.14 304 +0.24(+0.45%)
Sep 20, 2013 54.10 54.65 53.07 53.89 1,362 -0.07(-0.13%)
Sep 19, 2013 53.96 53.96 53.96 53.96 14 +0.00(+0.00%)
Sep 18, 2013 53.96 55.14 53.41 53.96 2,371 +4.34(+8.75%)
Sep 17, 2013 47.97 50.10 47.97 49.62 190 +8.06(+19.40%)
Sep 16, 2013 43.49 43.49 41.56 41.56 29 -3.10(-6.94%)
Sep 13, 2013 41.35 44.66 41.35 44.66 58 +2.62(+6.23%)
Sep 12, 2013 42.18 42.18 41.70 42.04 174 +0.69(+1.67%)
Sep 09, 2013 41.35 41.35 41.35 41.35 145 +0.21(+0.50%)
Sep 05, 2013 41.14 41.14 41.14 41.14 43 -0.33(-0.80%)
Aug 30, 2013 41.14 41.48 41.48 41.48 72 +0.33(+0.81%)
Aug 29, 2013 41.14 41.14 41.14 41.14 58 -1.10(-2.61%)
Aug 26, 2013 42.25 42.25 42.25 42.25 362 +0.00(+0.00%)
Aug 23, 2013 42.25 42.25 42.25 42.25 29 +0.00(+0.00%)
Aug 22, 2013 42.25 42.25 42.24 42.25 188 +0.00(+0.00%)
Aug 02, 2013 42.25 42.25 42.25 42.25 58 +0.90(+2.17%)
Jul 23, 2013 42.32 41.35 41.35 41.35 406 -1.03(-2.44%)
Jul 18, 2013 42.39 42.39 42.39 42.39 0 -0.34(-0.81%)
Jul 11, 2013 42.39 42.73 42.73 42.73 72 +1.31(+3.16%)
Jul 09, 2013 41.42 41.42 41.42 41.42 72 -0.96(-2.28%)
Jul 08, 2013 42.39 42.39 42.39 42.39 58 +0.21(+0.49%)
Jul 02, 2013 42.18 42.18 42.18 42.18 0 +0.12(+0.29%)
Jun 28, 2013 42.04 42.06 42.06 42.06 43 -0.33(-0.77%)
Jun 26, 2013 42.39 42.39 42.39 42.39 22 +0.14(+0.33%)
Jun 25, 2013 42.25 42.25 42.25 42.25 290 -0.27(-0.65%)
Jun 24, 2013 42.52 42.52 42.52 42.52 14 +1.31(+3.18%)
Jun 21, 2013 43.42 43.42 41.21 41.21 1,454 +0.41(+1.02%)
Jun 20, 2013 40.52 40.80 34.46 40.80 124 +0.90(+2.24%)
Jun 18, 2013 41.35 39.90 39.90 39.90 14 -0.41(-1.03%)
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.