Air Industries Group Inc (NY: AIRI )

5.193 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 14.00 15.86 13.50 14.70 151,348 +1.00(+7.30%)
Mar 30, 2021 13.50 13.80 13.00 13.70 18,056 +0.20(+1.48%)
Mar 29, 2021 14.20 14.20 13.26 13.50 14,866 -0.70(-4.93%)
Mar 26, 2021 14.20 14.50 13.70 14.20 14,550 -0.10(-0.70%)
Mar 25, 2021 13.90 14.30 13.10 14.30 17,563 +0.40(+2.88%)
Mar 24, 2021 14.20 14.90 13.70 13.90 27,744 +0.10(+0.72%)
Mar 23, 2021 15.50 15.50 13.80 13.80 40,100 -1.30(-8.61%)
Mar 22, 2021 15.90 16.20 15.00 15.10 22,001 -0.60(-3.82%)
Mar 19, 2021 15.50 15.70 14.80 15.70 37,690 +0.10(+0.64%)
Mar 18, 2021 16.10 16.50 15.40 15.60 26,202 -1.00(-6.02%)
Mar 17, 2021 15.20 17.10 15.20 16.60 62,244 +1.00(+6.41%)
Mar 16, 2021 16.70 17.20 15.50 15.60 43,628 -1.50(-8.77%)
Mar 15, 2021 15.40 17.40 15.30 17.10 64,989 +1.80(+11.76%)
Mar 12, 2021 15.00 15.30 14.51 15.30 22,890 +0.20(+1.32%)
Mar 11, 2021 15.30 16.20 14.60 15.10 80,590 +0.00(+0.00%)
Mar 10, 2021 14.50 15.70 14.00 15.10 61,121 +0.80(+5.59%)
Mar 09, 2021 15.90 15.90 14.20 14.30 61,915 -0.90(-5.92%)
Mar 08, 2021 14.70 15.50 14.60 15.20 33,947 +0.40(+2.70%)
Mar 05, 2021 14.60 15.00 13.03 14.80 36,550 +0.40(+2.78%)
Mar 04, 2021 15.60 15.70 13.70 14.40 63,194 -1.30(-8.28%)
Mar 03, 2021 15.70 16.50 15.50 15.70 24,784 -0.40(-2.48%)
Mar 02, 2021 16.70 16.80 15.90 16.10 50,099 -0.80(-4.73%)
Mar 01, 2021 15.50 17.10 15.20 16.90 66,356 +1.50(+9.74%)
Feb 26, 2021 15.60 15.70 14.70 15.40 41,330 +0.00(+0.00%)
Feb 25, 2021 16.50 17.00 15.10 15.40 61,250 -1.60(-9.41%)
Feb 24, 2021 16.70 17.70 16.50 17.00 39,091 +0.70(+4.29%)
Feb 23, 2021 16.00 16.70 14.80 16.30 135,914 -2.40(-12.83%)
Feb 22, 2021 19.50 19.80 18.50 18.70 121,167 -1.30(-6.50%)
Feb 19, 2021 20.40 21.20 19.01 20.00 129,560 -0.50(-2.44%)
Feb 18, 2021 20.50 20.80 19.10 20.50 160,268 +0.20(+0.99%)
Feb 17, 2021 20.40 21.70 19.10 20.30 259,774 +0.30(+1.50%)
Feb 16, 2021 18.80 24.60 18.50 20.00 491,973 +1.50(+8.11%)
Feb 12, 2021 18.50 18.70 17.40 18.50 79,090 -0.30(-1.60%)
Feb 11, 2021 20.00 20.80 18.20 18.80 135,365 -0.70(-3.59%)
Feb 10, 2021 19.80 21.80 19.30 19.50 292,092 +0.20(+1.04%)
Feb 09, 2021 18.80 19.70 17.90 19.30 169,303 +1.40(+7.82%)
Feb 08, 2021 18.30 18.30 16.50 17.90 96,732 +0.50(+2.87%)
Feb 05, 2021 16.90 18.00 16.20 17.40 69,040 +0.10(+0.58%)
Feb 04, 2021 15.60 17.80 15.50 17.30 178,770 +1.90(+12.34%)
Feb 03, 2021 15.10 16.40 15.10 15.40 133,943 -0.10(-0.65%)
Feb 02, 2021 15.00 17.50 14.80 15.50 211,232 +1.10(+7.64%)
Feb 01, 2021 15.10 15.60 14.00 14.40 61,523 +0.50(+3.60%)
Jan 29, 2021 13.80 14.40 13.60 13.90 32,160 -0.90(-6.08%)
Jan 28, 2021 13.80 15.20 12.90 14.80 96,889 +0.80(+5.71%)
Jan 27, 2021 15.00 15.00 13.70 14.00 43,161 -0.90(-6.04%)
Jan 26, 2021 14.70 16.00 14.70 14.90 35,850 +0.10(+0.68%)
Jan 25, 2021 15.80 15.80 14.50 14.80 47,231 -1.00(-6.33%)
Jan 22, 2021 15.50 15.90 15.20 15.80 29,270 +0.30(+1.94%)
Jan 21, 2021 15.40 16.00 15.10 15.50 32,681 +0.20(+1.31%)
Jan 20, 2021 15.10 16.30 14.90 15.30 45,541 +0.50(+3.38%)
Jan 19, 2021 14.70 15.30 14.40 14.80 47,516 -0.50(-3.27%)
Jan 15, 2021 15.00 15.30 14.50 15.30 51,100 +0.10(+0.66%)
Jan 14, 2021 14.80 16.80 14.50 15.20 393,813 -0.20(-1.30%)
Jan 13, 2021 17.50 19.20 15.10 15.40 877,549 +0.10(+0.65%)
Jan 12, 2021 13.30 15.40 13.20 15.30 598,490 +2.20(+16.79%)
Jan 11, 2021 13.50 13.59 13.10 13.10 9,087 -0.30(-2.24%)
Jan 08, 2021 13.50 13.50 13.10 13.40 9,110 +0.40(+3.08%)
Jan 07, 2021 13.40 13.50 12.80 13.00 13,551 +0.00(+0.00%)
Jan 06, 2021 12.80 13.40 12.60 13.00 22,823 +0.40(+3.17%)
Jan 05, 2021 12.60 12.80 12.30 12.60 13,021 +0.10(+0.80%)
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.