Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.350
-0.160 (-4.56%)
Apr 3, 2025, 9:30 AM EST - Market open

Air Industries Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20253.463.543.383.503.502.34%8,273
Apr 1, 20253.413.533.393.423.42-1.72%11,209
Mar 31, 20253.543.583.373.483.48-3.06%21,885
Mar 28, 20253.743.803.563.593.59-5.85%17,451
Mar 27, 20253.703.903.683.813.812.50%8,868
Mar 26, 20253.823.913.723.723.72-3.12%19,672
Mar 25, 20253.893.963.803.843.84-0.39%13,233
Mar 24, 20254.034.063.853.863.86-3.38%13,478
Mar 21, 20253.883.993.883.993.991.27%13,666
Mar 20, 20253.884.043.883.943.941.29%13,907
Mar 19, 20253.954.033.893.893.89-1.52%21,660
Mar 18, 20253.974.013.883.953.95-0.25%14,438
Mar 17, 20253.974.043.933.963.96-0.75%16,439
Mar 14, 20254.054.053.903.993.99-35,549
Mar 13, 20254.044.043.933.993.99-0.50%21,556
Mar 12, 20254.004.063.924.014.010.75%24,809
Mar 11, 20254.144.143.883.983.983.11%27,885
Mar 10, 20253.954.013.763.863.86-3.02%22,765
Mar 7, 20253.924.093.923.983.98-0.50%18,692
Mar 6, 20253.904.073.854.004.00-39,917
Mar 5, 20253.914.023.774.004.009.59%47,535
Mar 4, 20253.553.803.553.653.65-3.18%48,132
Mar 3, 20254.114.113.683.773.77-8.27%34,443
Feb 28, 20254.114.153.974.114.11-66,336
Feb 27, 20253.864.153.864.114.117.31%80,232
Feb 26, 20253.943.943.603.833.838.81%49,910
Feb 25, 20253.703.723.503.523.52-6.13%49,575
Feb 24, 20253.903.923.753.753.75-3.85%20,828
Feb 21, 20253.963.963.753.903.90-1.27%67,699
Feb 20, 20254.054.053.893.953.95-1.74%38,073
Feb 19, 20254.014.154.014.024.02-0.25%17,076
Feb 18, 20254.124.154.024.034.03-2.66%52,845
Feb 14, 20254.174.204.134.144.14-2.13%17,254
Feb 13, 20254.214.254.174.234.23-0.24%10,621
Feb 12, 20254.214.244.184.244.240.24%8,087
Feb 11, 20254.264.304.224.234.23-11,663
Feb 10, 20254.244.304.224.234.23-23,691
Feb 7, 20254.374.374.234.234.23-1.63%9,284
Feb 6, 20254.334.354.234.304.30-0.46%25,831
Feb 5, 20254.294.384.254.324.32-21,008
Feb 4, 20254.284.334.264.324.321.65%17,558
Feb 3, 20254.284.354.194.254.25-2.52%23,222
Jan 31, 20254.314.454.254.364.361.63%59,114
Jan 30, 20254.254.334.244.294.291.66%20,363
Jan 29, 20254.254.294.194.224.22-0.24%23,973
Jan 28, 20254.244.314.184.234.23-0.24%23,942
Jan 27, 20254.444.444.174.244.24-4.07%52,118
Jan 24, 20254.404.484.304.424.420.45%35,041
Jan 23, 20254.334.454.304.404.401.15%35,650
Jan 22, 20254.334.574.334.354.350.46%31,434