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

Air Industries Group Inc (NY: AIRI )

6.150 +1.340 (+27.86%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2024 3.750 3.980 3.580 3.780 16,907 -0.02(-0.53%)
Jan 31, 2024 3.920 4.166 3.800 3.800 10,194 -0.20(-5.00%)
Jan 30, 2024 4.040 4.270 4.000 4.000 10,383 +0.01(+0.25%)
Jan 29, 2024 4.350 4.350 3.989 3.990 26,886 -0.32(-7.42%)
Jan 26, 2024 4.250 4.340 4.039 4.310 4,704 +0.16(+3.86%)
Jan 25, 2024 4.300 4.550 4.060 4.150 22,670 -0.09(-2.12%)
Jan 24, 2024 4.250 4.300 4.050 4.240 17,820 +0.19(+4.69%)
Jan 23, 2024 3.950 4.430 3.940 4.050 21,986 +0.15(+3.85%)
Jan 22, 2024 3.630 3.970 3.596 3.900 39,513 +0.28(+7.74%)
Jan 19, 2024 3.470 3.690 3.470 3.620 16,679 +0.15(+4.38%)
Jan 18, 2024 3.440 3.500 3.316 3.468 6,507 +0.02(+0.52%)
Jan 17, 2024 3.186 3.450 3.186 3.450 19,003 +0.32(+10.22%)
Jan 16, 2024 3.370 3.390 3.120 3.130 7,878 -0.20(-6.00%)
Jan 12, 2024 3.250 3.330 3.159 3.330 10,334 +0.09(+2.77%)
Jan 11, 2024 3.230 3.250 3.116 3.240 4,143 +0.09(+2.86%)
Jan 10, 2024 3.200 3.200 3.128 3.150 7,019 -0.04(-1.26%)
Jan 09, 2024 3.250 3.250 3.110 3.190 4,382 +0.07(+2.11%)
Jan 08, 2024 3.100 3.220 3.100 3.124 2,416 +0.02(+0.78%)
Jan 05, 2024 3.350 3.350 3.080 3.100 32,828 -0.23(-6.91%)
Jan 04, 2024 3.150 3.400 3.150 3.330 6,914 +0.08(+2.46%)
Jan 03, 2024 3.250 3.250 3.187 3.250 2,566 +0.01(+0.31%)
Jan 02, 2024 3.220 3.240 3.120 3.240 2,778 -0.01(-0.31%)
Dec 29, 2023 3.100 3.300 3.090 3.250 19,856 +0.15(+4.85%)
Dec 28, 2023 3.060 3.100 3.045 3.100 3,556 +0.04(+1.30%)
Dec 27, 2023 3.100 3.100 3.020 3.060 7,086 +0.00(+0.00%)
Dec 26, 2023 3.020 3.090 3.000 3.060 17,725 -0.02(-0.65%)
Dec 22, 2023 3.100 3.100 3.060 3.080 4,561 +0.05(+1.49%)
Dec 21, 2023 3.010 3.090 3.000 3.035 3,678 +0.01(+0.33%)
Dec 20, 2023 3.080 3.080 3.010 3.025 2,298 -0.03(-0.96%)
Dec 19, 2023 3.040 3.150 3.000 3.054 6,541 -0.05(-1.47%)
Dec 18, 2023 3.000 3.100 3.000 3.100 5,676 +0.10(+3.33%)
Dec 15, 2023 3.000 3.100 3.000 3.000 1,962 -0.05(-1.64%)
Dec 14, 2023 3.000 3.105 3.000 3.050 9,334 +0.05(+1.66%)
Dec 13, 2023 3.000 3.100 3.000 3.000 9,647 +0.00(+0.00%)
Dec 12, 2023 3.050 3.140 3.000 3.000 5,472 +0.00(+0.00%)
Dec 11, 2023 2.950 3.060 2.950 3.000 19,030 +0.04(+1.18%)
Dec 08, 2023 2.967 3.040 2.910 2.965 4,388 -0.01(-0.17%)
Dec 07, 2023 3.150 3.150 2.948 2.970 3,431 -0.18(-5.71%)
Dec 06, 2023 2.900 3.150 2.900 3.150 4,189 +0.17(+5.88%)
Dec 05, 2023 2.950 3.139 2.910 2.975 4,990 +0.00(+0.03%)
Dec 04, 2023 2.960 2.974 2.960 2.974 564 +0.06(+2.20%)
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.