Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
4.240
+0.040 (0.95%)
At close: Dec 20, 2024, 3:44 PM
4.230
-0.010 (-0.24%)
After-hours: Dec 20, 2024, 7:56 PM EST
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2024 | 5.71 | 6.01 | 5.64 | 5.91 | 5.91 | 2.78% | 131,324 |
| Oct 2, 2024 | 5.41 | 5.81 | 5.41 | 5.75 | 5.75 | 2.50% | 105,086 |
| Oct 1, 2024 | 5.50 | 5.70 | 5.46 | 5.61 | 5.61 | 0.54% | 84,553 |
| Sep 30, 2024 | 5.48 | 5.78 | 5.40 | 5.58 | 5.58 | 0.90% | 103,252 |
| Sep 27, 2024 | 5.85 | 5.85 | 5.52 | 5.53 | 5.53 | -4.82% | 123,002 |
| Sep 26, 2024 | 5.94 | 5.98 | 5.81 | 5.81 | 5.81 | -2.68% | 50,052 |
| Sep 25, 2024 | 5.98 | 6.01 | 5.62 | 5.97 | 5.97 | -1.16% | 112,368 |
| Sep 24, 2024 | 5.78 | 6.04 | 5.75 | 6.04 | 6.04 | 6.53% | 132,757 |
| Sep 23, 2024 | 5.50 | 5.72 | 5.42 | 5.67 | 5.67 | 0.18% | 179,221 |
| Sep 20, 2024 | 5.79 | 5.93 | 5.50 | 5.66 | 5.66 | -2.75% | 213,720 |
| Sep 19, 2024 | 6.00 | 6.00 | 5.60 | 5.82 | 5.82 | -0.51% | 176,800 |
| Sep 18, 2024 | 6.06 | 6.19 | 5.82 | 5.85 | 5.85 | -3.47% | 95,345 |
| Sep 17, 2024 | 6.26 | 6.42 | 6.00 | 6.06 | 6.06 | -6.05% | 154,069 |
| Sep 16, 2024 | 7.30 | 7.30 | 6.27 | 6.45 | 6.45 | -12.96% | 289,083 |
| Sep 13, 2024 | 6.34 | 7.41 | 6.04 | 7.41 | 7.41 | 18.37% | 415,539 |
| Sep 12, 2024 | 6.12 | 6.54 | 5.96 | 6.26 | 6.26 | 1.62% | 120,698 |
| Sep 11, 2024 | 6.00 | 6.17 | 5.80 | 6.16 | 6.16 | 1.32% | 73,156 |
| Sep 10, 2024 | 6.19 | 6.22 | 5.35 | 6.08 | 6.08 | -2.09% | 137,299 |
| Sep 9, 2024 | 6.64 | 6.64 | 5.90 | 6.21 | 6.21 | 4.19% | 285,140 |
| Sep 6, 2024 | 6.04 | 6.18 | 5.68 | 5.96 | 5.96 | -0.83% | 74,578 |
| Sep 5, 2024 | 6.25 | 6.41 | 5.88 | 6.01 | 6.01 | -3.53% | 127,144 |
| Sep 4, 2024 | 6.73 | 6.97 | 6.06 | 6.23 | 6.23 | -7.70% | 267,866 |
| Sep 3, 2024 | 5.56 | 6.83 | 5.56 | 6.75 | 6.75 | 23.63% | 577,809 |
| Aug 30, 2024 | 5.59 | 5.59 | 5.31 | 5.46 | 5.46 | -0.36% | 139,272 |
| Aug 29, 2024 | 5.46 | 5.60 | 4.80 | 5.48 | 5.48 | 1.67% | 269,025 |
| Aug 28, 2024 | 5.47 | 5.75 | 5.10 | 5.39 | 5.39 | -3.75% | 217,625 |
| Aug 27, 2024 | 6.12 | 6.45 | 5.53 | 5.60 | 5.60 | -9.68% | 447,282 |
| Aug 26, 2024 | 6.31 | 6.75 | 5.87 | 6.20 | 6.20 | -2.67% | 689,321 |
| Aug 23, 2024 | 6.36 | 6.79 | 5.62 | 6.37 | 6.37 | -11.16% | 1,860,496 |
| Aug 22, 2024 | 6.17 | 9.44 | 5.30 | 7.17 | 7.17 | 91.20% | 68,075,602 |
| Aug 21, 2024 | 3.80 | 3.95 | 3.59 | 3.75 | 3.75 | -0.27% | 87,809 |
| Aug 20, 2024 | 4.30 | 4.30 | 3.70 | 3.76 | 3.76 | -8.29% | 34,684 |
| Aug 19, 2024 | 3.77 | 4.14 | 3.77 | 4.10 | 4.10 | 8.75% | 31,139 |
| Aug 16, 2024 | 3.65 | 3.90 | 3.65 | 3.77 | 3.77 | 3.29% | 13,712 |
| Aug 15, 2024 | 3.53 | 3.78 | 3.49 | 3.65 | 3.65 | 2.82% | 47,758 |
| Aug 14, 2024 | 3.75 | 3.93 | 3.39 | 3.55 | 3.55 | -5.33% | 161,381 |
| Aug 13, 2024 | 3.58 | 3.75 | 3.55 | 3.75 | 3.75 | 4.75% | 12,961 |
| Aug 12, 2024 | 3.72 | 3.75 | 3.58 | 3.58 | 3.58 | -0.56% | 4,006 |
| Aug 9, 2024 | 3.50 | 3.69 | 3.45 | 3.60 | 3.60 | 5.26% | 10,745 |
| Aug 8, 2024 | 3.40 | 3.50 | 3.37 | 3.42 | 3.42 | 3.64% | 7,412 |
| Aug 7, 2024 | 3.43 | 3.51 | 3.30 | 3.30 | 3.30 | 0.92% | 3,636 |
| Aug 6, 2024 | 3.30 | 3.41 | 3.25 | 3.27 | 3.27 | 1.87% | 16,036 |
| Aug 5, 2024 | 3.39 | 3.40 | 3.20 | 3.21 | 3.21 | -7.23% | 11,375 |
| Aug 2, 2024 | 3.69 | 3.73 | 3.41 | 3.46 | 3.46 | -6.49% | 11,803 |
| Aug 1, 2024 | 3.65 | 3.75 | 3.60 | 3.70 | 3.70 | 0.27% | 5,166 |