Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.500
-0.090 (-2.51%)
At close: May 14, 2025, 4:00 PM
3.570
+0.070 (2.00%)
After-hours: May 14, 2025, 5:16 PM EDT
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 3.57 | 3.88 | 3.50 | 3.50 | 3.50 | -2.51% | 65,676 |
| May 13, 2025 | 3.62 | 3.81 | 3.52 | 3.59 | 3.59 | 0.28% | 10,978 |
| May 12, 2025 | 3.70 | 3.75 | 3.45 | 3.58 | 3.58 | 2.29% | 6,384 |
| May 9, 2025 | 3.64 | 3.64 | 3.45 | 3.50 | 3.50 | -1.41% | 5,965 |
| May 8, 2025 | 3.65 | 3.65 | 3.45 | 3.55 | 3.55 | -1.11% | 6,930 |
| May 7, 2025 | 3.50 | 3.59 | 3.43 | 3.59 | 3.59 | 4.66% | 2,303 |
| May 6, 2025 | 3.63 | 3.70 | 3.39 | 3.43 | 3.43 | -7.22% | 18,576 |
| May 5, 2025 | 3.75 | 3.75 | 3.63 | 3.70 | 3.70 | 2.13% | 9,745 |
| May 2, 2025 | 3.53 | 3.62 | 3.53 | 3.62 | 3.62 | -0.55% | 12,421 |
| May 1, 2025 | 3.55 | 3.88 | 3.53 | 3.64 | 3.64 | 2.82% | 5,408 |
| Apr 30, 2025 | 3.54 | 3.74 | 3.51 | 3.54 | 3.54 | -2.48% | 5,861 |
| Apr 29, 2025 | 3.54 | 3.63 | 3.49 | 3.63 | 3.63 | 3.71% | 10,236 |
| Apr 28, 2025 | 3.43 | 3.50 | 3.36 | 3.50 | 3.50 | 3.09% | 12,499 |
| Apr 25, 2025 | 3.41 | 3.43 | 3.35 | 3.40 | 3.40 | 1.65% | 8,257 |
| Apr 24, 2025 | 3.30 | 3.37 | 3.22 | 3.34 | 3.34 | 3.09% | 6,747 |
| Apr 23, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 3.85% | 17,393 |
| Apr 22, 2025 | 3.06 | 3.19 | 3.02 | 3.12 | 3.12 | 2.30% | 6,331 |
| Apr 21, 2025 | 3.12 | 3.15 | 3.05 | 3.05 | 3.05 | -3.33% | 5,996 |
| Apr 17, 2025 | 3.20 | 3.20 | 3.10 | 3.16 | 3.16 | -0.16% | 5,891 |
| Apr 16, 2025 | 3.27 | 3.27 | 3.05 | 3.16 | 3.16 | -2.77% | 17,176 |
| Apr 15, 2025 | 3.30 | 3.36 | 3.25 | 3.25 | 3.25 | -1.22% | 5,163 |
| Apr 14, 2025 | 3.24 | 3.29 | 3.20 | 3.29 | 3.29 | 3.79% | 10,605 |
| Apr 11, 2025 | 3.19 | 3.27 | 3.15 | 3.17 | 3.17 | -0.60% | 2,709 |
| Apr 10, 2025 | 3.28 | 3.40 | 3.12 | 3.19 | 3.19 | -3.36% | 18,109 |
| Apr 9, 2025 | 3.13 | 3.40 | 3.08 | 3.30 | 3.30 | 4.43% | 12,630 |
| Apr 8, 2025 | 3.23 | 3.41 | 3.09 | 3.16 | 3.16 | 0.32% | 10,486 |
| Apr 7, 2025 | 3.06 | 3.20 | 3.00 | 3.15 | 3.15 | -0.63% | 17,072 |
| Apr 4, 2025 | 3.32 | 3.36 | 3.08 | 3.17 | 3.17 | -6.76% | 28,262 |
| Apr 3, 2025 | 3.33 | 3.52 | 3.33 | 3.40 | 3.40 | -2.86% | 15,731 |
| Apr 2, 2025 | 3.46 | 3.54 | 3.38 | 3.50 | 3.50 | 2.34% | 8,273 |
| Apr 1, 2025 | 3.41 | 3.53 | 3.39 | 3.42 | 3.42 | -1.72% | 11,209 |
| Mar 31, 2025 | 3.54 | 3.58 | 3.37 | 3.48 | 3.48 | -3.06% | 21,885 |
| Mar 28, 2025 | 3.74 | 3.80 | 3.56 | 3.59 | 3.59 | -5.85% | 17,451 |
| Mar 27, 2025 | 3.70 | 3.90 | 3.68 | 3.81 | 3.81 | 2.50% | 8,868 |
| Mar 26, 2025 | 3.82 | 3.91 | 3.72 | 3.72 | 3.72 | -3.12% | 19,672 |
| Mar 25, 2025 | 3.89 | 3.96 | 3.80 | 3.84 | 3.84 | -0.39% | 13,233 |
| Mar 24, 2025 | 4.03 | 4.06 | 3.85 | 3.86 | 3.86 | -3.38% | 13,478 |
| Mar 21, 2025 | 3.88 | 3.99 | 3.88 | 3.99 | 3.99 | 1.27% | 13,666 |
| Mar 20, 2025 | 3.88 | 4.04 | 3.88 | 3.94 | 3.94 | 1.29% | 13,907 |
| Mar 19, 2025 | 3.95 | 4.03 | 3.89 | 3.89 | 3.89 | -1.52% | 21,660 |
| Mar 18, 2025 | 3.97 | 4.01 | 3.88 | 3.95 | 3.95 | -0.25% | 14,438 |
| Mar 17, 2025 | 3.97 | 4.04 | 3.93 | 3.96 | 3.96 | -0.75% | 16,439 |
| Mar 14, 2025 | 4.05 | 4.05 | 3.90 | 3.99 | 3.99 | - | 35,549 |
| Mar 13, 2025 | 4.04 | 4.04 | 3.93 | 3.99 | 3.99 | -0.50% | 21,556 |
| Mar 12, 2025 | 4.00 | 4.06 | 3.92 | 4.01 | 4.01 | 0.75% | 24,809 |
| Mar 11, 2025 | 4.14 | 4.14 | 3.88 | 3.98 | 3.98 | 3.11% | 27,885 |
| Mar 10, 2025 | 3.95 | 4.01 | 3.76 | 3.86 | 3.86 | -3.02% | 22,765 |
| Mar 7, 2025 | 3.92 | 4.09 | 3.92 | 3.98 | 3.98 | -0.50% | 18,692 |
| Mar 6, 2025 | 3.90 | 4.07 | 3.85 | 4.00 | 4.00 | - | 39,917 |
| Mar 5, 2025 | 3.91 | 4.02 | 3.77 | 4.00 | 4.00 | 9.59% | 47,535 |