Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.785
-0.325 (-7.91%)
Mar 3, 2025, 3:58 PM EST - Market closed
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.11 | 4.15 | 3.97 | 4.11 | 4.11 | - | 66,336 |
| Feb 27, 2025 | 3.86 | 4.15 | 3.86 | 4.11 | 4.11 | 7.31% | 80,232 |
| Feb 26, 2025 | 3.94 | 3.94 | 3.60 | 3.83 | 3.83 | 8.81% | 49,910 |
| Feb 25, 2025 | 3.70 | 3.72 | 3.50 | 3.52 | 3.52 | -6.13% | 49,575 |
| Feb 24, 2025 | 3.90 | 3.92 | 3.75 | 3.75 | 3.75 | -3.85% | 20,828 |
| Feb 21, 2025 | 3.96 | 3.96 | 3.75 | 3.90 | 3.90 | -1.27% | 67,699 |
| Feb 20, 2025 | 4.05 | 4.05 | 3.89 | 3.95 | 3.95 | -1.74% | 38,073 |
| Feb 19, 2025 | 4.01 | 4.15 | 4.01 | 4.02 | 4.02 | -0.25% | 17,076 |
| Feb 18, 2025 | 4.12 | 4.15 | 4.02 | 4.03 | 4.03 | -2.66% | 52,845 |
| Feb 14, 2025 | 4.17 | 4.20 | 4.13 | 4.14 | 4.14 | -2.13% | 17,254 |
| Feb 13, 2025 | 4.21 | 4.25 | 4.17 | 4.23 | 4.23 | -0.24% | 10,621 |
| Feb 12, 2025 | 4.21 | 4.24 | 4.18 | 4.24 | 4.24 | 0.24% | 8,087 |
| Feb 11, 2025 | 4.26 | 4.30 | 4.22 | 4.23 | 4.23 | - | 11,663 |
| Feb 10, 2025 | 4.24 | 4.30 | 4.22 | 4.23 | 4.23 | - | 23,691 |
| Feb 7, 2025 | 4.37 | 4.37 | 4.23 | 4.23 | 4.23 | -1.63% | 9,284 |
| Feb 6, 2025 | 4.33 | 4.35 | 4.23 | 4.30 | 4.30 | -0.46% | 25,831 |
| Feb 5, 2025 | 4.29 | 4.38 | 4.25 | 4.32 | 4.32 | - | 21,008 |
| Feb 4, 2025 | 4.28 | 4.33 | 4.26 | 4.32 | 4.32 | 1.65% | 17,558 |
| Feb 3, 2025 | 4.28 | 4.35 | 4.19 | 4.25 | 4.25 | -2.52% | 23,222 |
| Jan 31, 2025 | 4.31 | 4.45 | 4.25 | 4.36 | 4.36 | 1.63% | 59,114 |
| Jan 30, 2025 | 4.25 | 4.33 | 4.24 | 4.29 | 4.29 | 1.66% | 20,363 |
| Jan 29, 2025 | 4.25 | 4.29 | 4.19 | 4.22 | 4.22 | -0.24% | 23,973 |
| Jan 28, 2025 | 4.24 | 4.31 | 4.18 | 4.23 | 4.23 | -0.24% | 23,942 |
| Jan 27, 2025 | 4.44 | 4.44 | 4.17 | 4.24 | 4.24 | -4.07% | 52,118 |
| Jan 24, 2025 | 4.40 | 4.48 | 4.30 | 4.42 | 4.42 | 0.45% | 35,041 |
| Jan 23, 2025 | 4.33 | 4.45 | 4.30 | 4.40 | 4.40 | 1.15% | 35,650 |
| Jan 22, 2025 | 4.33 | 4.57 | 4.33 | 4.35 | 4.35 | 0.46% | 31,434 |
| Jan 21, 2025 | 4.54 | 4.64 | 4.30 | 4.33 | 4.33 | -3.35% | 91,504 |
| Jan 17, 2025 | 4.40 | 4.59 | 4.27 | 4.48 | 4.48 | 2.05% | 76,428 |
| Jan 16, 2025 | 4.32 | 4.40 | 4.29 | 4.39 | 4.39 | 2.09% | 37,570 |
| Jan 15, 2025 | 4.35 | 4.37 | 4.26 | 4.30 | 4.30 | 0.23% | 32,269 |
| Jan 14, 2025 | 4.33 | 4.38 | 4.28 | 4.29 | 4.29 | 0.23% | 40,130 |
| Jan 13, 2025 | 4.28 | 4.39 | 4.13 | 4.28 | 4.28 | -0.23% | 66,497 |
| Jan 10, 2025 | 4.33 | 4.40 | 4.10 | 4.29 | 4.29 | -1.83% | 83,063 |
| Jan 8, 2025 | 4.40 | 4.67 | 4.21 | 4.37 | 4.37 | 1.63% | 318,586 |
| Jan 7, 2025 | 4.37 | 4.53 | 4.21 | 4.30 | 4.30 | - | 48,708 |
| Jan 6, 2025 | 4.50 | 4.70 | 4.27 | 4.30 | 4.30 | -0.23% | 64,836 |
| Jan 3, 2025 | 4.45 | 4.45 | 4.25 | 4.31 | 4.31 | 1.17% | 51,352 |
| Jan 2, 2025 | 4.30 | 4.50 | 4.20 | 4.26 | 4.26 | 4.67% | 52,527 |
| Dec 31, 2024 | 4.23 | 4.31 | 3.96 | 4.07 | 4.07 | -4.01% | 108,666 |
| Dec 30, 2024 | 4.43 | 4.52 | 4.16 | 4.24 | 4.24 | -4.50% | 68,763 |
| Dec 27, 2024 | 4.43 | 4.44 | 4.12 | 4.44 | 4.44 | -0.22% | 64,544 |
| Dec 26, 2024 | 4.08 | 4.50 | 4.02 | 4.45 | 4.45 | 11.25% | 134,268 |
| Dec 24, 2024 | 4.05 | 4.14 | 3.86 | 4.00 | 4.00 | -1.96% | 88,858 |
| Dec 23, 2024 | 4.36 | 4.45 | 4.01 | 4.08 | 4.08 | -4.45% | 65,359 |
| Dec 20, 2024 | 4.54 | 4.54 | 4.20 | 4.27 | 4.27 | 1.67% | 291,625 |
| Dec 19, 2024 | 4.32 | 4.35 | 4.13 | 4.20 | 4.20 | -2.10% | 25,474 |
| Dec 18, 2024 | 4.20 | 4.58 | 4.20 | 4.29 | 4.29 | 0.23% | 62,714 |
| Dec 17, 2024 | 4.40 | 4.47 | 4.11 | 4.28 | 4.28 | -1.38% | 38,390 |
| Dec 16, 2024 | 4.52 | 4.60 | 4.30 | 4.34 | 4.34 | -4.41% | 117,504 |
| Dec 13, 2024 | 4.56 | 4.58 | 4.48 | 4.54 | 4.54 | -0.44% | 13,968 |
| Dec 12, 2024 | 4.56 | 4.60 | 4.48 | 4.56 | 4.56 | -0.87% | 19,598 |
| Dec 11, 2024 | 4.69 | 4.69 | 4.41 | 4.60 | 4.60 | 1.32% | 31,036 |
| Dec 10, 2024 | 4.52 | 4.89 | 4.44 | 4.54 | 4.54 | 1.79% | 84,529 |
| Dec 9, 2024 | 4.55 | 4.70 | 4.44 | 4.46 | 4.46 | -1.76% | 45,440 |
| Dec 6, 2024 | 4.44 | 4.55 | 4.35 | 4.54 | 4.54 | 1.79% | 24,034 |
| Dec 5, 2024 | 4.50 | 4.56 | 4.34 | 4.46 | 4.46 | -1.33% | 53,652 |
| Dec 4, 2024 | 4.48 | 4.68 | 4.39 | 4.52 | 4.52 | 3.43% | 64,133 |
| Dec 3, 2024 | 4.69 | 4.77 | 4.37 | 4.37 | 4.37 | -6.62% | 70,467 |
| Dec 2, 2024 | 4.61 | 4.79 | 4.55 | 4.68 | 4.68 | 0.65% | 26,376 |
| Nov 29, 2024 | 4.52 | 4.71 | 4.52 | 4.65 | 4.65 | 3.56% | 38,729 |
| Nov 27, 2024 | 4.52 | 4.69 | 4.46 | 4.49 | 4.49 | -1.32% | 25,656 |
| Nov 26, 2024 | 4.70 | 4.82 | 4.54 | 4.55 | 4.55 | -2.99% | 37,021 |
| Nov 25, 2024 | 4.64 | 4.82 | 4.54 | 4.69 | 4.69 | 3.08% | 39,576 |
| Nov 22, 2024 | 4.36 | 4.64 | 4.36 | 4.55 | 4.55 | 4.60% | 35,067 |
| Nov 21, 2024 | 4.46 | 4.68 | 4.31 | 4.35 | 4.35 | 0.46% | 65,424 |
| Nov 20, 2024 | 4.26 | 4.46 | 4.25 | 4.33 | 4.33 | 1.17% | 26,697 |
| Nov 19, 2024 | 4.38 | 4.47 | 4.28 | 4.28 | 4.28 | -4.25% | 60,247 |
| Nov 18, 2024 | 4.57 | 4.58 | 4.31 | 4.47 | 4.47 | -2.40% | 84,424 |
| Nov 15, 2024 | 4.73 | 4.90 | 4.49 | 4.58 | 4.58 | -4.38% | 78,248 |
| Nov 14, 2024 | 5.67 | 5.88 | 4.75 | 4.79 | 4.79 | -17.70% | 227,967 |
| Nov 13, 2024 | 5.96 | 5.98 | 5.70 | 5.82 | 5.82 | -2.51% | 70,232 |
| Nov 12, 2024 | 6.05 | 6.18 | 5.77 | 5.97 | 5.97 | -0.67% | 58,118 |
| Nov 11, 2024 | 5.93 | 6.01 | 5.77 | 6.01 | 6.01 | 3.44% | 49,123 |
| Nov 8, 2024 | 5.91 | 6.04 | 5.63 | 5.81 | 5.81 | -1.69% | 58,552 |
| Nov 7, 2024 | 6.27 | 6.27 | 5.89 | 5.91 | 5.91 | -4.83% | 57,927 |
| Nov 6, 2024 | 6.00 | 6.28 | 5.81 | 6.21 | 6.21 | 3.50% | 45,589 |
| Nov 5, 2024 | 5.66 | 6.00 | 5.64 | 6.00 | 6.00 | 5.63% | 79,640 |
| Nov 4, 2024 | 5.73 | 5.82 | 5.63 | 5.68 | 5.68 | -2.24% | 25,979 |
| Nov 1, 2024 | 5.69 | 5.83 | 5.67 | 5.81 | 5.81 | 2.47% | 22,719 |
| Oct 31, 2024 | 5.67 | 5.76 | 5.51 | 5.67 | 5.67 | -1.39% | 80,094 |
| Oct 30, 2024 | 5.72 | 5.83 | 5.72 | 5.75 | 5.75 | -0.35% | 14,112 |
| Oct 29, 2024 | 5.96 | 5.96 | 5.69 | 5.77 | 5.77 | -4.63% | 83,197 |
| Oct 28, 2024 | 5.99 | 6.05 | 5.79 | 6.05 | 6.05 | 2.20% | 45,107 |
| Oct 25, 2024 | 5.67 | 6.00 | 5.65 | 5.92 | 5.92 | 3.68% | 105,257 |
| Oct 24, 2024 | 5.84 | 5.96 | 5.67 | 5.71 | 5.71 | -5.78% | 84,305 |
| Oct 23, 2024 | 6.07 | 6.20 | 5.95 | 6.06 | 6.06 | 0.33% | 46,956 |
| Oct 22, 2024 | 5.81 | 6.10 | 5.69 | 6.04 | 6.04 | 2.37% | 47,044 |
| Oct 21, 2024 | 5.93 | 5.93 | 5.78 | 5.90 | 5.90 | -1.01% | 60,646 |
| Oct 18, 2024 | 6.40 | 6.40 | 5.85 | 5.96 | 5.96 | -6.88% | 139,270 |
| Oct 17, 2024 | 6.15 | 6.41 | 6.11 | 6.40 | 6.40 | 4.75% | 90,670 |
| Oct 16, 2024 | 5.78 | 6.15 | 5.71 | 6.11 | 6.11 | 5.07% | 69,492 |
| Oct 15, 2024 | 5.85 | 5.85 | 5.67 | 5.82 | 5.82 | -0.60% | 46,240 |
| Oct 14, 2024 | 5.88 | 6.01 | 5.66 | 5.85 | 5.85 | 0.17% | 128,548 |
| Oct 11, 2024 | 5.56 | 5.84 | 5.50 | 5.84 | 5.84 | 4.29% | 62,586 |
| Oct 10, 2024 | 5.54 | 5.63 | 5.38 | 5.60 | 5.60 | 0.18% | 40,852 |
| Oct 9, 2024 | 5.25 | 5.60 | 5.20 | 5.59 | 5.59 | 6.27% | 89,359 |
| Oct 8, 2024 | 5.43 | 5.45 | 5.16 | 5.26 | 5.26 | -2.41% | 87,065 |
| Oct 7, 2024 | 5.61 | 5.74 | 5.38 | 5.39 | 5.39 | -6.42% | 88,929 |
| Oct 4, 2024 | 6.09 | 6.10 | 5.66 | 5.76 | 5.76 | -2.54% | 53,905 |