Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.110
+0.040 (1.30%)
At close: Jan 2, 2026, 4:00 PM EST
3.170
+0.060 (1.93%)
Pre-market: Jan 5, 2026, 8:54 AM EST
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 3.10 | 3.15 | 3.02 | 3.11 | 3.11 | 1.30% | 95,576 |
| Dec 31, 2025 | 2.93 | 3.10 | 2.93 | 3.07 | 3.07 | 3.72% | 122,932 |
| Dec 30, 2025 | 2.96 | 2.98 | 2.89 | 2.96 | 2.96 | -1.00% | 148,142 |
| Dec 29, 2025 | 3.06 | 3.13 | 2.88 | 2.99 | 2.99 | -3.24% | 479,229 |
| Dec 26, 2025 | 3.28 | 3.28 | 3.03 | 3.09 | 3.09 | -7.76% | 416,913 |
| Dec 24, 2025 | 3.81 | 3.95 | 3.10 | 3.35 | 3.35 | -4.01% | 2,857,189 |
| Dec 23, 2025 | 2.96 | 3.54 | 2.96 | 3.49 | 3.49 | 17.91% | 1,568,413 |
| Dec 22, 2025 | 2.98 | 3.05 | 2.96 | 2.96 | 2.96 | - | 70,287 |
| Dec 19, 2025 | 2.95 | 3.03 | 2.95 | 2.96 | 2.96 | 1.02% | 58,808 |
| Dec 18, 2025 | 2.86 | 2.93 | 2.85 | 2.93 | 2.93 | 3.53% | 47,025 |
| Dec 17, 2025 | 2.88 | 2.93 | 2.83 | 2.83 | 2.83 | -1.05% | 19,684 |
| Dec 16, 2025 | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -0.69% | 12,731 |
| Dec 15, 2025 | 2.99 | 3.00 | 2.88 | 2.88 | 2.88 | -3.03% | 19,058 |
| Dec 12, 2025 | 3.01 | 3.04 | 2.95 | 2.97 | 2.97 | -2.30% | 23,170 |
| Dec 11, 2025 | 3.02 | 3.04 | 2.96 | 3.04 | 3.04 | 1.33% | 41,593 |
| Dec 10, 2025 | 3.03 | 3.06 | 2.95 | 3.00 | 3.00 | - | 29,089 |
| Dec 9, 2025 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | 0.17% | 24,423 |
| Dec 8, 2025 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | 0.50% | 21,526 |
| Dec 5, 2025 | 2.99 | 3.00 | 2.92 | 2.98 | 2.98 | 0.17% | 7,839 |
| Dec 4, 2025 | 2.91 | 3.00 | 2.88 | 2.98 | 2.98 | 1.88% | 21,503 |
| Dec 3, 2025 | 2.97 | 2.97 | 2.87 | 2.92 | 2.92 | 0.69% | 22,322 |
| Dec 2, 2025 | 2.92 | 3.02 | 2.89 | 2.90 | 2.90 | -0.68% | 45,193 |
| Dec 1, 2025 | 2.99 | 3.05 | 2.87 | 2.92 | 2.92 | -2.34% | 41,161 |
| Nov 28, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | 1.36% | 9,476 |
| Nov 26, 2025 | 2.84 | 2.98 | 2.84 | 2.95 | 2.95 | 0.34% | 29,933 |
| Nov 25, 2025 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | 3.16% | 5,881 |
| Nov 24, 2025 | 2.80 | 2.89 | 2.80 | 2.85 | 2.85 | 1.79% | 17,593 |
| Nov 21, 2025 | 2.85 | 2.89 | 2.77 | 2.80 | 2.80 | -1.06% | 61,248 |
| Nov 20, 2025 | 2.91 | 2.95 | 2.80 | 2.83 | 2.83 | -1.39% | 35,742 |
| Nov 19, 2025 | 2.93 | 2.96 | 2.87 | 2.87 | 2.87 | -1.37% | 20,149 |
| Nov 18, 2025 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | - | 11,764 |
| Nov 17, 2025 | 3.13 | 3.13 | 2.91 | 2.91 | 2.91 | -0.34% | 42,383 |
| Nov 14, 2025 | 2.96 | 2.99 | 2.91 | 2.92 | 2.92 | -2.01% | 39,700 |
| Nov 13, 2025 | 3.11 | 3.11 | 2.95 | 2.98 | 2.98 | -2.93% | 13,637 |
| Nov 12, 2025 | 3.07 | 3.13 | 3.07 | 3.07 | 3.07 | 0.16% | 13,693 |
| Nov 11, 2025 | 3.07 | 3.12 | 3.04 | 3.07 | 3.07 | -1.38% | 9,707 |
| Nov 10, 2025 | 3.05 | 3.12 | 3.05 | 3.11 | 3.11 | 3.26% | 37,704 |
| Nov 7, 2025 | 2.95 | 3.02 | 2.92 | 3.01 | 3.01 | 1.69% | 18,915 |
| Nov 6, 2025 | 3.05 | 3.13 | 2.95 | 2.96 | 2.96 | -4.21% | 26,110 |
| Nov 5, 2025 | 3.14 | 3.16 | 3.05 | 3.09 | 3.09 | 0.32% | 51,478 |
| Nov 4, 2025 | 3.19 | 3.26 | 3.02 | 3.08 | 3.08 | -4.35% | 56,164 |
| Nov 3, 2025 | 3.28 | 3.28 | 3.17 | 3.22 | 3.22 | -1.53% | 15,313 |
| Oct 31, 2025 | 3.31 | 3.31 | 3.23 | 3.27 | 3.27 | -0.61% | 50,745 |
| Oct 30, 2025 | 3.27 | 3.33 | 3.23 | 3.29 | 3.29 | 0.92% | 71,402 |
| Oct 29, 2025 | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | -0.61% | 47,123 |
| Oct 28, 2025 | 3.28 | 3.33 | 3.25 | 3.28 | 3.28 | - | 7,352 |
| Oct 27, 2025 | 3.33 | 3.34 | 3.23 | 3.28 | 3.28 | -1.80% | 27,654 |
| Oct 24, 2025 | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | 0.60% | 44,680 |
| Oct 23, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 4.40% | 37,853 |
| Oct 22, 2025 | 3.21 | 3.25 | 3.17 | 3.18 | 3.18 | -1.24% | 30,549 |