Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.350
-0.020 (-0.59%)
Jun 25, 2025, 4:00 PM - Market closed
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 3.43 | 3.43 | 3.31 | 3.35 | 3.35 | -0.59% | 21,279 |
| Jun 24, 2025 | 3.38 | 3.45 | 3.33 | 3.37 | 3.37 | 0.30% | 40,631 |
| Jun 23, 2025 | 3.61 | 3.72 | 3.36 | 3.36 | 3.36 | -2.61% | 76,889 |
| Jun 20, 2025 | 3.51 | 3.54 | 3.43 | 3.45 | 3.45 | - | 30,006 |
| Jun 18, 2025 | 3.57 | 3.66 | 3.45 | 3.45 | 3.45 | -3.36% | 39,977 |
| Jun 17, 2025 | 3.39 | 3.66 | 3.35 | 3.57 | 3.57 | 6.89% | 61,543 |
| Jun 16, 2025 | 3.47 | 3.55 | 3.34 | 3.34 | 3.34 | -2.05% | 46,677 |
| Jun 13, 2025 | 3.52 | 3.58 | 3.38 | 3.41 | 3.41 | -3.67% | 32,972 |
| Jun 12, 2025 | 3.56 | 3.57 | 3.42 | 3.54 | 3.54 | 2.02% | 42,451 |
| Jun 11, 2025 | 3.56 | 3.69 | 3.47 | 3.47 | 3.47 | -2.53% | 115,675 |
| Jun 10, 2025 | 3.54 | 3.70 | 3.54 | 3.56 | 3.56 | 0.28% | 46,292 |
| Jun 9, 2025 | 3.40 | 3.58 | 3.35 | 3.55 | 3.55 | 5.03% | 69,779 |
| Jun 6, 2025 | 3.44 | 3.50 | 3.37 | 3.38 | 3.38 | -1.74% | 14,330 |
| Jun 5, 2025 | 3.43 | 3.47 | 3.40 | 3.44 | 3.44 | - | 11,694 |
| Jun 4, 2025 | 3.41 | 3.44 | 3.38 | 3.44 | 3.44 | 1.18% | 10,416 |
| Jun 3, 2025 | 3.44 | 3.48 | 3.39 | 3.40 | 3.40 | -2.30% | 9,246 |
| Jun 2, 2025 | 3.51 | 3.51 | 3.41 | 3.48 | 3.48 | -0.57% | 6,825 |
| May 30, 2025 | 3.49 | 3.50 | 3.36 | 3.50 | 3.50 | 0.29% | 12,445 |
| May 29, 2025 | 3.45 | 3.57 | 3.42 | 3.49 | 3.49 | -2.24% | 15,239 |
| May 28, 2025 | 3.45 | 3.58 | 3.45 | 3.57 | 3.57 | 0.56% | 30,603 |
| May 27, 2025 | 3.59 | 3.59 | 3.45 | 3.55 | 3.55 | -0.84% | 36,039 |
| May 23, 2025 | 3.39 | 3.59 | 3.35 | 3.58 | 3.58 | 2.58% | 21,134 |
| May 22, 2025 | 3.48 | 3.49 | 3.28 | 3.49 | 3.49 | 2.17% | 42,598 |
| May 21, 2025 | 3.40 | 3.54 | 3.25 | 3.42 | 3.42 | 5.43% | 27,059 |
| May 20, 2025 | 3.36 | 3.36 | 3.20 | 3.24 | 3.24 | -1.82% | 16,835 |
| May 19, 2025 | 3.37 | 3.41 | 3.22 | 3.30 | 3.30 | -0.90% | 10,308 |
| May 16, 2025 | 3.25 | 3.42 | 3.11 | 3.33 | 3.33 | 3.10% | 26,937 |
| May 15, 2025 | 3.30 | 3.30 | 3.08 | 3.23 | 3.23 | -7.71% | 125,742 |
| May 14, 2025 | 3.57 | 3.88 | 3.50 | 3.50 | 3.50 | -2.51% | 65,921 |
| 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 |