Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.110
+0.070 (2.30%)
At close: Aug 22, 2025, 4:00 PM
3.031
-0.079 (-2.55%)
After-hours: Aug 22, 2025, 8:00 PM EDT
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.03 | 3.15 | 3.01 | 3.11 | 3.11 | 2.30% | 27,645 |
| Aug 21, 2025 | 3.02 | 3.05 | 2.98 | 3.04 | 3.04 | 0.66% | 16,156 |
| Aug 20, 2025 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | - | 37,924 |
| Aug 19, 2025 | 3.08 | 3.11 | 3.02 | 3.02 | 3.02 | -1.31% | 50,114 |
| Aug 18, 2025 | 2.92 | 3.07 | 2.88 | 3.06 | 3.06 | 4.79% | 35,987 |
| Aug 15, 2025 | 2.95 | 2.95 | 2.80 | 2.92 | 2.92 | 0.69% | 114,084 |
| Aug 14, 2025 | 3.27 | 3.29 | 2.84 | 2.90 | 2.90 | -13.95% | 357,347 |
| Aug 13, 2025 | 3.41 | 3.42 | 3.33 | 3.37 | 3.37 | -0.30% | 74,677 |
| Aug 12, 2025 | 3.32 | 3.41 | 3.32 | 3.38 | 3.38 | 1.50% | 42,933 |
| Aug 11, 2025 | 3.32 | 3.38 | 3.30 | 3.33 | 3.33 | - | 42,313 |
| Aug 8, 2025 | 3.44 | 3.44 | 3.32 | 3.33 | 3.33 | -1.77% | 51,754 |
| Aug 7, 2025 | 3.43 | 3.45 | 3.35 | 3.39 | 3.39 | - | 72,507 |
| Aug 6, 2025 | 3.37 | 3.42 | 3.32 | 3.39 | 3.39 | -0.29% | 62,883 |
| Aug 5, 2025 | 3.42 | 3.47 | 3.39 | 3.40 | 3.40 | -0.87% | 48,165 |
| Aug 4, 2025 | 3.40 | 3.49 | 3.38 | 3.43 | 3.43 | 0.88% | 50,341 |
| Aug 1, 2025 | 3.43 | 3.46 | 3.39 | 3.40 | 3.40 | -1.73% | 28,125 |
| Jul 31, 2025 | 3.41 | 3.51 | 3.37 | 3.46 | 3.46 | 1.76% | 144,086 |
| Jul 30, 2025 | 3.45 | 3.48 | 3.40 | 3.40 | 3.40 | -1.16% | 46,621 |
| Jul 29, 2025 | 3.47 | 3.49 | 3.41 | 3.44 | 3.44 | -1.43% | 142,864 |
| Jul 28, 2025 | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -0.85% | 78,257 |
| Jul 25, 2025 | 3.49 | 3.53 | 3.42 | 3.52 | 3.52 | 1.73% | 111,245 |
| Jul 24, 2025 | 3.44 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 52,175 |
| Jul 23, 2025 | 3.49 | 3.50 | 3.43 | 3.50 | 3.50 | 1.74% | 53,377 |
| Jul 22, 2025 | 3.43 | 3.50 | 3.40 | 3.44 | 3.44 | -1.71% | 104,391 |
| Jul 21, 2025 | 3.50 | 3.57 | 3.47 | 3.50 | 3.50 | - | 128,253 |
| Jul 18, 2025 | 3.50 | 3.59 | 3.45 | 3.50 | 3.50 | -0.28% | 140,893 |
| Jul 17, 2025 | 3.48 | 3.58 | 3.45 | 3.51 | 3.51 | -0.57% | 113,860 |
| Jul 16, 2025 | 3.44 | 3.56 | 3.34 | 3.53 | 3.53 | 5.06% | 254,747 |
| Jul 15, 2025 | 3.41 | 3.46 | 3.31 | 3.36 | 3.36 | -4.55% | 314,223 |
| Jul 14, 2025 | 3.60 | 3.64 | 3.45 | 3.52 | 3.52 | -2.22% | 301,232 |
| Jul 11, 2025 | 3.50 | 3.72 | 3.35 | 3.60 | 3.60 | -4.76% | 912,299 |
| Jul 10, 2025 | 3.65 | 4.17 | 3.61 | 3.78 | 3.78 | 14.89% | 28,380,525 |
| Jul 9, 2025 | 3.31 | 3.32 | 3.27 | 3.29 | 3.29 | 0.61% | 20,073 |
| Jul 8, 2025 | 3.26 | 3.38 | 3.24 | 3.27 | 3.27 | 0.62% | 82,108 |
| Jul 7, 2025 | 3.28 | 3.39 | 3.24 | 3.25 | 3.25 | -0.61% | 32,713 |
| Jul 3, 2025 | 3.36 | 3.36 | 3.27 | 3.27 | 3.27 | -2.10% | 10,059 |
| Jul 2, 2025 | 3.38 | 3.40 | 3.30 | 3.34 | 3.34 | -0.30% | 32,261 |
| Jul 1, 2025 | 3.36 | 3.40 | 3.34 | 3.35 | 3.35 | -0.30% | 25,005 |
| Jun 30, 2025 | 3.39 | 3.40 | 3.33 | 3.36 | 3.36 | -0.30% | 50,815 |
| Jun 27, 2025 | 3.35 | 3.54 | 3.35 | 3.37 | 3.37 | - | 38,351 |
| Jun 26, 2025 | 3.36 | 3.55 | 3.32 | 3.37 | 3.37 | 0.60% | 76,942 |
| Jun 25, 2025 | 3.43 | 3.43 | 3.31 | 3.35 | 3.35 | -0.59% | 21,279 |
| Jun 24, 2025 | 3.38 | 3.45 | 3.33 | 3.37 | 3.37 | 0.30% | 40,631 |
| Jun 23, 2025 | 3.61 | 3.72 | 3.36 | 3.36 | 3.36 | -2.61% | 76,889 |
| Jun 20, 2025 | 3.51 | 3.54 | 3.43 | 3.45 | 3.45 | - | 30,006 |
| Jun 18, 2025 | 3.57 | 3.66 | 3.45 | 3.45 | 3.45 | -3.36% | 39,977 |
| Jun 17, 2025 | 3.39 | 3.66 | 3.35 | 3.57 | 3.57 | 6.89% | 61,543 |
| Jun 16, 2025 | 3.47 | 3.55 | 3.34 | 3.34 | 3.34 | -2.05% | 46,677 |
| Jun 13, 2025 | 3.52 | 3.58 | 3.38 | 3.41 | 3.41 | -3.67% | 32,972 |
| Jun 12, 2025 | 3.56 | 3.57 | 3.42 | 3.54 | 3.54 | 2.02% | 42,451 |