Air Industries Group (AIRI)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.4000 | 3.6400 | 3.3800 | 3.4700 | 3.4700 | 13,100 |
| 27 Jun 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 5,500 |
| 26 Jun 2024 | 3.4400 | 3.5300 | 3.2500 | 3.3500 | 3.3500 | 15,100 |
| 25 Jun 2024 | 3.2400 | 3.4600 | 3.2400 | 3.4600 | 3.4600 | 5,300 |
| 24 Jun 2024 | 3.2200 | 3.3700 | 3.1900 | 3.3300 | 3.3300 | 12,100 |
| 21 Jun 2024 | 3.1800 | 3.2500 | 3.1200 | 3.2200 | 3.2200 | 16,400 |
| 20 Jun 2024 | 3.0300 | 3.1900 | 3.0300 | 3.1200 | 3.1200 | 19,200 |
| 18 Jun 2024 | 3.0700 | 3.2200 | 3.0700 | 3.1100 | 3.1100 | 27,500 |
| 17 Jun 2024 | 3.2200 | 3.3300 | 3.1600 | 3.1600 | 3.1600 | 21,600 |
| 14 Jun 2024 | 3.2500 | 3.3400 | 3.2100 | 3.3300 | 3.3300 | 38,200 |
| 13 Jun 2024 | 3.5400 | 3.5900 | 3.4300 | 3.5000 | 3.5000 | 27,700 |
| 12 Jun 2024 | 3.5600 | 3.6400 | 3.5100 | 3.6000 | 3.6000 | 45,100 |
| 11 Jun 2024 | 3.6400 | 3.7800 | 3.5000 | 3.7000 | 3.7000 | 18,400 |
| 10 Jun 2024 | 3.7900 | 3.8800 | 3.6000 | 3.7300 | 3.7300 | 21,200 |
| 07 Jun 2024 | 3.5800 | 3.7700 | 3.5800 | 3.7500 | 3.7500 | 6,100 |
| 06 Jun 2024 | 3.4800 | 3.7600 | 3.4500 | 3.6800 | 3.6800 | 26,500 |
| 05 Jun 2024 | 3.5000 | 3.5800 | 3.3900 | 3.5000 | 3.5000 | 22,600 |
| 04 Jun 2024 | 3.4000 | 3.6300 | 3.4000 | 3.5000 | 3.5000 | 18,000 |
| 03 Jun 2024 | 3.5300 | 3.7300 | 3.2500 | 3.4300 | 3.4300 | 50,500 |
| 31 May 2024 | 3.6700 | 3.9900 | 3.4300 | 3.4800 | 3.4800 | 37,400 |
| 30 May 2024 | 3.7600 | 3.8600 | 3.6500 | 3.7000 | 3.7000 | 29,200 |
| 29 May 2024 | 3.9600 | 4.0300 | 3.7700 | 3.7700 | 3.7700 | 80,900 |
| 28 May 2024 | 4.1300 | 4.3100 | 4.1000 | 4.1400 | 4.1400 | 28,700 |
| 24 May 2024 | 4.0700 | 4.4300 | 4.0200 | 4.1700 | 4.1700 | 27,300 |
| 23 May 2024 | 4.4600 | 4.7000 | 4.0400 | 4.0700 | 4.0700 | 74,600 |
| 22 May 2024 | 4.2300 | 4.5900 | 4.1800 | 4.4400 | 4.4400 | 54,700 |
| 21 May 2024 | 4.6000 | 4.7500 | 4.1000 | 4.2100 | 4.2100 | 148,500 |
| 20 May 2024 | 5.2400 | 5.5500 | 4.5000 | 4.5600 | 4.5600 | 145,800 |
| 17 May 2024 | 5.5900 | 6.3000 | 5.2100 | 5.5300 | 5.5300 | 98,400 |
| 16 May 2024 | 6.5000 | 6.6000 | 5.3600 | 5.3600 | 5.3600 | 129,200 |
| 15 May 2024 | 7.1400 | 7.2400 | 6.6900 | 6.7900 | 6.7900 | 35,400 |
| 14 May 2024 | 6.9800 | 7.3900 | 6.8000 | 7.1100 | 7.1100 | 98,100 |
| 13 May 2024 | 6.3700 | 7.1400 | 6.3700 | 6.9000 | 6.9000 | 60,100 |
| 10 May 2024 | 7.3600 | 7.6400 | 6.2000 | 6.3900 | 6.3900 | 101,200 |
| 09 May 2024 | 7.4900 | 7.7700 | 7.1600 | 7.3100 | 7.3100 | 99,900 |
| 08 May 2024 | 7.3500 | 7.6500 | 7.0500 | 7.4800 | 7.4800 | 57,400 |
| 07 May 2024 | 7.2500 | 7.5400 | 6.9000 | 7.5400 | 7.5400 | 56,800 |
| 06 May 2024 | 6.5200 | 7.4400 | 6.5100 | 7.2100 | 7.2100 | 109,200 |
| 03 May 2024 | 6.5400 | 6.9700 | 6.3500 | 6.6300 | 6.6300 | 69,600 |
| 02 May 2024 | 6.0400 | 6.7400 | 5.8300 | 6.6800 | 6.6800 | 118,200 |
| 01 May 2024 | 6.9900 | 7.1000 | 5.6400 | 5.8000 | 5.8000 | 142,400 |
| 30 Apr 2024 | 7.0300 | 7.6000 | 6.9300 | 7.1000 | 7.1000 | 139,800 |
| 29 Apr 2024 | 6.4900 | 7.4000 | 6.4100 | 6.9900 | 6.9900 | 267,000 |
| 26 Apr 2024 | 5.0800 | 6.2200 | 5.0400 | 6.1500 | 6.1500 | 190,600 |
| 25 Apr 2024 | 4.9700 | 5.0000 | 4.7100 | 4.8100 | 4.8100 | 17,100 |
| 24 Apr 2024 | 5.1200 | 5.1200 | 4.7000 | 4.9500 | 4.9500 | 15,700 |
| 23 Apr 2024 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 28,700 |
| 22 Apr 2024 | 5.4200 | 5.4200 | 5.1000 | 5.1000 | 5.1000 | 17,000 |
| 19 Apr 2024 | 5.2500 | 5.3000 | 5.0300 | 5.1900 | 5.1900 | 22,200 |
| 18 Apr 2024 | 5.9900 | 6.5000 | 4.9500 | 5.1900 | 5.1900 | 203,800 |
| 17 Apr 2024 | 5.3000 | 5.8000 | 5.2000 | 5.7000 | 5.7000 | 38,300 |
| 16 Apr 2024 | 5.2500 | 5.3000 | 4.9300 | 5.2600 | 5.2600 | 15,600 |
| 15 Apr 2024 | 4.8300 | 5.2500 | 4.7400 | 5.2500 | 5.2500 | 16,900 |
| 12 Apr 2024 | 5.0400 | 5.0400 | 4.8000 | 4.8000 | 4.8000 | 5,700 |
| 11 Apr 2024 | 4.8300 | 5.1000 | 4.8000 | 4.8000 | 4.8000 | 8,200 |
| 10 Apr 2024 | 5.2900 | 5.2900 | 4.7100 | 4.8000 | 4.8000 | 11,200 |
| 09 Apr 2024 | 4.9800 | 5.2300 | 4.6800 | 4.9900 | 4.9900 | 7,400 |
| 08 Apr 2024 | 4.6300 | 5.2200 | 4.5600 | 4.9800 | 4.9800 | 14,400 |
| 05 Apr 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0100 | 5.0100 | 8,600 |
| 04 Apr 2024 | 5.2500 | 5.3100 | 5.0500 | 5.1000 | 5.1000 | 17,600 |
| 03 Apr 2024 | 5.1500 | 5.2500 | 5.0200 | 5.1700 | 5.1700 | 20,600 |
| 02 Apr 2024 | 5.0100 | 5.1300 | 4.7900 | 5.1300 | 5.1300 | 40,000 |
| 01 Apr 2024 | 4.8500 | 5.0000 | 4.6500 | 4.7100 | 4.7100 | 10,800 |
| 28 Mar 2024 | 4.8900 | 5.3000 | 4.7000 | 4.7000 | 4.7000 | 25,900 |
| 27 Mar 2024 | 4.8800 | 4.9400 | 4.8300 | 4.8900 | 4.8900 | 9,800 |
| 26 Mar 2024 | 4.8500 | 4.9500 | 4.7500 | 4.8900 | 4.8900 | 12,200 |
| 25 Mar 2024 | 4.6600 | 4.9200 | 4.6600 | 4.8300 | 4.8300 | 7,200 |
| 22 Mar 2024 | 4.8900 | 4.9500 | 4.7100 | 4.8400 | 4.8400 | 2,200 |
| 21 Mar 2024 | 4.6400 | 5.0000 | 4.6400 | 4.6900 | 4.6900 | 4,500 |
| 20 Mar 2024 | 4.9500 | 4.9900 | 4.6000 | 4.8400 | 4.8400 | 19,100 |
| 19 Mar 2024 | 4.5500 | 4.9100 | 4.3300 | 4.7100 | 4.7100 | 25,900 |
| 18 Mar 2024 | 4.3800 | 4.9800 | 4.3100 | 4.5500 | 4.5500 | 16,000 |
| 15 Mar 2024 | 4.1000 | 4.3800 | 4.1000 | 4.2700 | 4.2700 | 13,100 |
| 14 Mar 2024 | 4.2500 | 4.3100 | 4.1300 | 4.1800 | 4.1800 | 5,500 |
| 13 Mar 2024 | 4.1400 | 4.2500 | 3.9400 | 4.0500 | 4.0500 | 2,100 |
| 12 Mar 2024 | 4.2600 | 4.3000 | 4.1400 | 4.1400 | 4.1400 | 1,600 |
| 11 Mar 2024 | 4.1600 | 4.3500 | 4.1000 | 4.1000 | 4.1000 | 2,500 |
| 08 Mar 2024 | 4.0500 | 4.4000 | 3.9600 | 4.0900 | 4.0900 | 21,400 |
| 07 Mar 2024 | 4.1000 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 7,800 |
| 06 Mar 2024 | 4.1300 | 4.2500 | 4.1300 | 4.1500 | 4.1500 | 7,100 |
| 05 Mar 2024 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 1,500 |
| 04 Mar 2024 | 4.5000 | 4.5900 | 4.1000 | 4.1000 | 4.1000 | 15,100 |
| 01 Mar 2024 | 4.4500 | 4.4500 | 4.3300 | 4.3300 | 4.3300 | 4,000 |
| 29 Feb 2024 | 4.4400 | 4.5100 | 4.4400 | 4.4700 | 4.4700 | 1,700 |
| 28 Feb 2024 | 4.7900 | 4.8800 | 4.3300 | 4.4300 | 4.4300 | 26,500 |
| 27 Feb 2024 | 5.0000 | 5.0000 | 4.7600 | 4.8300 | 4.8300 | 4,900 |
| 26 Feb 2024 | 5.0000 | 5.0000 | 4.6900 | 4.9700 | 4.9700 | 10,500 |
| 23 Feb 2024 | 4.8800 | 5.1200 | 4.6900 | 4.8600 | 4.8600 | 7,500 |
| 22 Feb 2024 | 4.9800 | 5.0900 | 4.7600 | 4.8200 | 4.8200 | 8,700 |
| 21 Feb 2024 | 4.8100 | 4.9900 | 4.7300 | 4.9300 | 4.9300 | 11,800 |
| 20 Feb 2024 | 4.5700 | 4.8000 | 4.5500 | 4.8000 | 4.8000 | 15,400 |
| 16 Feb 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4600 | 4.4600 | 3,600 |
| 15 Feb 2024 | 4.3100 | 4.4200 | 4.2300 | 4.3900 | 4.3900 | 3,700 |
| 14 Feb 2024 | 4.4600 | 4.5000 | 4.2100 | 4.2200 | 4.2200 | 3,300 |
| 13 Feb 2024 | 4.4800 | 4.5000 | 4.2600 | 4.4500 | 4.4500 | 5,900 |
| 12 Feb 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4300 | 4.4300 | 5,900 |
| 09 Feb 2024 | 4.2500 | 4.4700 | 4.2500 | 4.4700 | 4.4700 | 6,100 |
| 08 Feb 2024 | 4.3100 | 4.3400 | 4.0200 | 4.2500 | 4.2500 | 7,700 |
| 07 Feb 2024 | 3.8700 | 4.4000 | 3.8400 | 4.0700 | 4.0700 | 11,600 |
| 06 Feb 2024 | 3.9300 | 3.9900 | 3.6800 | 3.7600 | 3.7600 | 7,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.