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

Air Industries Group Inc (NY: AIRI )

5.660 -0.160 (-2.75%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 5.790 5.930 5.500 5.660 213,713 -0.16(-2.75%)
Sep 19, 2024 6.000 6.000 5.600 5.820 176,800 -0.03(-0.51%)
Sep 18, 2024 6.060 6.192 5.820 5.850 95,344 -0.21(-3.47%)
Sep 17, 2024 6.260 6.420 6.000 6.060 153,868 -0.39(-6.05%)
Sep 16, 2024 7.300 7.300 6.270 6.450 289,083 -0.96(-12.96%)
Sep 13, 2024 6.340 7.410 6.040 7.410 415,539 +1.15(+18.37%)
Sep 12, 2024 6.120 6.540 5.960 6.260 120,698 +0.10(+1.62%)
Sep 11, 2024 6.000 6.170 5.800 6.160 73,130 +0.08(+1.32%)
Sep 10, 2024 6.190 6.222 5.350 6.080 137,298 -0.13(-2.09%)
Sep 09, 2024 6.640 6.640 5.900 6.210 285,067 +0.25(+4.19%)
Sep 06, 2024 6.040 6.180 5.680 5.960 74,578 -0.05(-0.83%)
Sep 05, 2024 6.250 6.410 5.880 6.010 127,114 -0.22(-3.53%)
Sep 04, 2024 6.730 6.969 6.060 6.230 268,379 -0.52(-7.70%)
Sep 03, 2024 5.560 6.830 5.560 6.750 572,752 +1.29(+23.63%)
Aug 30, 2024 5.590 5.590 5.311 5.460 139,272 -0.02(-0.36%)
Aug 29, 2024 5.460 5.600 4.800 5.480 267,597 +0.09(+1.67%)
Aug 28, 2024 5.470 5.750 5.100 5.390 216,652 -0.21(-3.75%)
Aug 27, 2024 6.120 6.450 5.530 5.600 443,076 -0.60(-9.68%)
Aug 26, 2024 6.310 6.750 5.870 6.200 689,311 -0.17(-2.67%)
Aug 23, 2024 6.360 6.790 5.620 6.370 1,860,496 -0.80(-11.16%)
Aug 22, 2024 6.170 9.440 5.300 7.170 68,382,840 +3.42(+91.20%)
Aug 21, 2024 3.800 3.950 3.590 3.750 87,809 -0.01(-0.27%)
Aug 20, 2024 4.300 4.300 3.700 3.760 34,684 -0.34(-8.29%)
Aug 19, 2024 3.770 4.140 3.770 4.100 31,138 +0.33(+8.75%)
Aug 16, 2024 3.650 3.900 3.650 3.770 13,712 +0.12(+3.29%)
Aug 15, 2024 3.530 3.780 3.490 3.650 47,757 +0.10(+2.82%)
Aug 14, 2024 3.750 3.930 3.390 3.550 161,380 -0.20(-5.33%)
Aug 13, 2024 3.580 3.750 3.553 3.750 12,952 +0.17(+4.75%)
Aug 12, 2024 3.720 3.750 3.580 3.580 4,006 -0.02(-0.56%)
Aug 09, 2024 3.500 3.694 3.450 3.600 10,745 +0.18(+5.26%)
Aug 08, 2024 3.400 3.500 3.365 3.420 7,412 +0.12(+3.64%)
Aug 07, 2024 3.430 3.507 3.300 3.300 3,634 +0.03(+0.92%)
Aug 06, 2024 3.300 3.410 3.250 3.270 16,036 +0.06(+1.87%)
Aug 05, 2024 3.390 3.400 3.200 3.210 11,281 -0.25(-7.23%)
Aug 02, 2024 3.690 3.730 3.410 3.460 11,803 -0.24(-6.49%)
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.