Air Industries Group Inc (NY: AIRI )

4.700 -0.190 (-3.89%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 13.10 13.10 12.20 12.50 15,233 +0.20(+1.63%)
Dec 31, 2020 12.30 12.30 12.30 10,591 -0.30(-2.38%)
Dec 30, 2020 12.40 12.90 12.40 12.60 10,591 +0.00(+0.00%)
Dec 29, 2020 13.80 13.80 12.50 12.60 20,266 +0.20(+1.61%)
Dec 28, 2020 12.00 13.50 11.90 12.40 73,054 +0.50(+4.19%)
Dec 24, 2020 12.00 12.00 11.90 11.90 3,190 +0.10(+0.86%)
Dec 23, 2020 11.90 12.00 11.70 11.80 8,758 +0.20(+1.72%)
Dec 22, 2020 11.80 11.90 11.60 11.60 3,695 +0.00(+0.00%)
Dec 21, 2020 11.70 12.00 11.60 11.60 8,604 +0.00(+0.00%)
Dec 18, 2020 12.50 12.50 11.60 11.60 13,780 -0.30(-2.52%)
Dec 17, 2020 11.90 12.10 11.80 11.90 18,097 +0.00(+0.00%)
Dec 16, 2020 12.20 12.30 11.90 11.90 9,804 -0.10(-0.83%)
Dec 15, 2020 12.30 12.40 11.90 12.00 8,176 +0.00(+0.00%)
Dec 14, 2020 12.30 12.30 11.80 12.00 12,349 -0.30(-2.44%)
Dec 11, 2020 12.60 12.80 12.10 12.30 6,300 -0.10(-0.81%)
Dec 10, 2020 12.20 12.50 12.00 12.40 10,555 +0.00(+0.00%)
Dec 09, 2020 12.80 13.04 12.11 12.40 24,486 -0.60(-4.62%)
Dec 08, 2020 13.60 13.70 12.70 13.00 10,957 -0.40(-2.99%)
Dec 07, 2020 13.30 13.90 13.20 13.40 30,109 -0.10(-0.74%)
Dec 04, 2020 13.00 14.00 12.30 13.50 41,110 +0.50(+3.85%)
Dec 03, 2020 13.20 13.70 12.90 13.00 23,678 +0.00(+0.00%)
Dec 02, 2020 12.80 13.60 12.70 13.00 28,804 -0.10(-0.76%)
Dec 01, 2020 14.10 14.10 12.50 13.10 20,652 -0.20(-1.50%)
Nov 30, 2020 12.70 15.80 12.60 13.30 141,111 +0.60(+4.72%)
Nov 27, 2020 12.20 12.80 12.20 12.70 5,000 +0.10(+0.79%)
Nov 25, 2020 12.90 12.90 12.00 12.60 15,730 -0.10(-0.79%)
Nov 24, 2020 13.00 13.20 12.00 12.70 33,112 -0.60(-4.51%)
Nov 23, 2020 11.50 14.20 11.50 13.30 103,378 +1.70(+14.66%)
Nov 20, 2020 12.10 12.20 11.50 11.60 7,240 -0.60(-4.92%)
Nov 19, 2020 12.40 12.40 11.70 12.20 7,597 +0.10(+0.83%)
Nov 18, 2020 11.50 12.10 11.50 12.10 10,978 +0.50(+4.31%)
Nov 17, 2020 11.30 11.70 11.30 11.60 8,946 +0.00(+0.00%)
Nov 16, 2020 11.30 12.00 11.30 11.60 7,502 +0.20(+1.75%)
Nov 13, 2020 11.30 11.80 11.00 11.40 13,560 +0.30(+2.70%)
Nov 12, 2020 11.30 11.70 11.10 11.10 6,422 -0.30(-2.63%)
Nov 11, 2020 12.80 12.80 11.20 11.40 8,362 +0.10(+0.88%)
Nov 10, 2020 11.40 11.90 11.10 11.30 11,393 -0.10(-0.88%)
Nov 09, 2020 11.70 11.80 11.10 11.40 15,682 +0.21(+1.91%)
Nov 06, 2020 10.80 11.20 10.10 11.19 45,050 +0.09(+0.77%)
Nov 05, 2020 11.70 11.70 10.80 11.10 31,151 +0.40(+3.74%)
Nov 04, 2020 10.90 11.00 10.50 10.70 19,981 -0.10(-0.93%)
Nov 03, 2020 11.80 12.10 10.60 10.80 37,127 -2.20(-16.92%)
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.