Air Industries Group Inc (NY: AIRI )

1.250 USD -0.040 (-3.10%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 1.280 1.300 1.250 1.250 107,884 -0.04(-3.10%)
Jul 22, 2021 1.300 1.308 1.260 1.290 62,529 +0.01(+0.78%)
Jul 21, 2021 1.270 1.300 1.250 1.280 201,159 +0.02(+1.59%)
Jul 20, 2021 1.220 1.290 1.210 1.260 143,228 +0.05(+4.13%)
Jul 19, 2021 1.200 1.230 1.120 1.210 474,909 -0.04(-3.20%)
Jul 16, 2021 1.260 1.280 1.250 1.250 131,637 -0.01(-0.79%)
Jul 15, 2021 1.230 1.300 1.228 1.260 156,418 +0.01(+0.80%)
Jul 14, 2021 1.340 1.364 1.250 1.250 327,245 -0.09(-6.72%)
Jul 13, 2021 1.430 1.430 1.310 1.340 218,030 -0.06(-4.29%)
Jul 12, 2021 1.370 1.410 1.345 1.400 560,441 +0.05(+3.70%)
Jul 09, 2021 1.290 1.351 1.290 1.350 223,283 +0.03(+2.27%)
Jul 08, 2021 1.250 1.345 1.250 1.320 339,684 +0.02(+1.54%)
Jul 07, 2021 1.320 1.360 1.250 1.300 468,338 -0.05(-3.70%)
Jul 06, 2021 1.440 1.440 1.280 1.350 2,640,097 +0.10(+8.00%)
Jul 02, 2021 1.260 1.270 1.250 1.250 122,129 -0.01(-0.79%)
Jul 01, 2021 1.250 1.300 1.240 1.260 216,187 -0.04(-3.08%)
Jun 30, 2021 1.390 1.420 1.263 1.300 881,556 -0.02(-1.52%)
Jun 29, 2021 1.280 1.320 1.280 1.320 395,963 +0.06(+4.76%)
Jun 28, 2021 1.200 1.270 1.200 1.260 135,863 -0.01(-0.79%)
Jun 25, 2021 1.200 1.270 1.200 1.270 225,995 +0.07(+5.83%)
Jun 24, 2021 1.220 1.230 1.190 1.200 126,188 -0.02(-1.64%)
Jun 23, 2021 1.220 1.230 1.180 1.220 87,612 +0.03(+2.52%)
Jun 22, 2021 1.190 1.200 1.170 1.190 79,802 +0.00(+0.00%)
Jun 21, 2021 1.190 1.220 1.170 1.190 140,047 -0.03(-2.46%)
Jun 18, 2021 1.200 1.220 1.190 1.220 64,185 -0.01(-0.81%)
Jun 17, 2021 1.180 1.280 1.180 1.230 155,483 +0.05(+4.24%)
Jun 16, 2021 1.210 1.260 1.180 1.180 99,461 -0.02(-1.67%)
Jun 15, 2021 1.250 1.281 1.200 1.200 91,555 -0.05(-4.00%)
Jun 14, 2021 1.270 1.320 1.250 1.250 296,136 -0.02(-1.57%)
Jun 11, 2021 1.280 1.290 1.240 1.270 122,545 +0.02(+1.60%)
Jun 10, 2021 1.240 1.270 1.220 1.250 92,910 +0.02(+1.63%)
Jun 09, 2021 1.270 1.300 1.230 1.230 107,505 -0.04(-3.15%)
Jun 08, 2021 1.280 1.300 1.250 1.270 180,574 +0.01(+0.79%)
Jun 07, 2021 1.250 1.260 1.230 1.260 77,734 +0.02(+1.61%)
Jun 04, 2021 1.250 1.250 1.210 1.240 54,123 -0.01(-0.80%)
Jun 03, 2021 1.200 1.270 1.180 1.250 138,309 +0.02(+1.63%)
Jun 02, 2021 1.290 1.290 1.220 1.230 115,692 +0.00(+0.00%)
Jun 01, 2021 1.250 1.280 1.230 1.230 124,613 -0.02(-1.60%)
May 28, 2021 1.250 1.290 1.230 1.250 149,627 +0.00(+0.19%)
May 27, 2021 1.210 1.250 1.190 1.248 165,354 +0.04(+3.11%)
May 26, 2021 1.200 1.220 1.170 1.210 127,491 +0.02(+1.68%)
May 25, 2021 1.200 1.220 1.160 1.190 105,104 -0.01(-0.83%)
May 24, 2021 1.250 1.280 1.185 1.200 405,856 -0.02(-1.64%)
May 21, 2021 1.220 1.238 1.180 1.220 91,480 -0.01(-0.81%)
May 20, 2021 1.240 1.250 1.180 1.230 116,247 +0.01(+0.82%)
May 19, 2021 1.170 1.230 1.150 1.220 179,622 +0.08(+7.02%)
May 18, 2021 1.060 1.175 1.060 1.140 282,825 +0.04(+3.64%)
May 17, 2021 1.090 1.120 1.060 1.100 133,308 +0.00(+0.00%)
May 14, 2021 1.120 1.150 1.100 1.100 239,781 -0.03(-2.65%)
May 13, 2021 1.120 1.160 1.120 1.130 205,033 -0.02(-1.74%)
May 12, 2021 1.160 1.200 1.080 1.150 419,405 -0.02(-1.71%)
May 11, 2021 1.160 1.240 1.154 1.170 518,485 -0.09(-7.14%)
May 10, 2021 1.340 1.340 1.220 1.260 246,650 -0.07(-5.26%)
May 07, 2021 1.310 1.350 1.280 1.330 106,541 +0.06(+4.72%)
May 06, 2021 1.320 1.330 1.270 1.270 219,637 -0.05(-3.79%)
May 05, 2021 1.300 1.340 1.280 1.320 149,757 +0.01(+0.76%)
May 04, 2021 1.280 1.340 1.230 1.310 203,937 +0.01(+0.77%)
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.