Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.400
-0.060 (-1.73%)
Aug 1, 2025, 4:00 PM - Market closed

Air Industries Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.433.463.393.403.40-1.73%28,125
Jul 31, 20253.413.513.373.463.461.76%144,086
Jul 30, 20253.453.483.403.403.40-1.16%46,621
Jul 29, 20253.473.493.413.443.44-1.43%142,864
Jul 28, 20253.553.553.453.493.49-0.85%78,257
Jul 25, 20253.493.533.423.523.521.73%111,245
Jul 24, 20253.443.503.443.463.46-1.14%52,175
Jul 23, 20253.493.503.433.503.501.74%53,377
Jul 22, 20253.433.503.403.443.44-1.71%104,391
Jul 21, 20253.503.573.473.503.50-128,253
Jul 18, 20253.503.593.453.503.50-0.28%140,893
Jul 17, 20253.483.583.453.513.51-0.57%113,860
Jul 16, 20253.443.563.343.533.535.06%254,747
Jul 15, 20253.413.463.313.363.36-4.55%314,223
Jul 14, 20253.603.643.453.523.52-2.22%301,232
Jul 11, 20253.503.723.353.603.60-4.76%912,299
Jul 10, 20253.654.173.613.783.7814.89%28,380,525
Jul 9, 20253.313.323.273.293.290.61%20,073
Jul 8, 20253.263.383.243.273.270.62%82,108
Jul 7, 20253.283.393.243.253.25-0.61%32,713
Jul 3, 20253.363.363.273.273.27-2.10%10,059
Jul 2, 20253.383.403.303.343.34-0.30%32,261
Jul 1, 20253.363.403.343.353.35-0.30%25,005
Jun 30, 20253.393.403.333.363.36-0.30%50,815
Jun 27, 20253.353.543.353.373.37-38,351
Jun 26, 20253.363.553.323.373.370.60%76,942
Jun 25, 20253.433.433.313.353.35-0.59%21,279
Jun 24, 20253.383.453.333.373.370.30%40,631
Jun 23, 20253.613.723.363.363.36-2.61%76,889
Jun 20, 20253.513.543.433.453.45-30,006
Jun 18, 20253.573.663.453.453.45-3.36%39,977
Jun 17, 20253.393.663.353.573.576.89%61,543
Jun 16, 20253.473.553.343.343.34-2.05%46,677
Jun 13, 20253.523.583.383.413.41-3.67%32,972
Jun 12, 20253.563.573.423.543.542.02%42,451
Jun 11, 20253.563.693.473.473.47-2.53%115,675
Jun 10, 20253.543.703.543.563.560.28%46,292
Jun 9, 20253.403.583.353.553.555.03%69,779
Jun 6, 20253.443.503.373.383.38-1.74%14,330
Jun 5, 20253.433.473.403.443.44-11,694
Jun 4, 20253.413.443.383.443.441.18%10,416
Jun 3, 20253.443.483.393.403.40-2.30%9,246
Jun 2, 20253.513.513.413.483.48-0.57%6,825
May 30, 20253.493.503.363.503.500.29%12,445
May 29, 20253.453.573.423.493.49-2.24%15,239
May 28, 20253.453.583.453.573.570.56%30,603
May 27, 20253.593.593.453.553.55-0.84%36,039
May 23, 20253.393.593.353.583.582.58%21,134
May 22, 20253.483.493.283.493.492.17%42,598
May 21, 20253.403.543.253.423.425.43%27,059