Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.270
-0.020 (-0.61%)
At close: Oct 31, 2025, 4:00 PM EDT
3.270
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.31 | 3.31 | 3.23 | 3.24 | - | -1.52% | 5,256 |
| 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 |
| Oct 21, 2025 | 3.21 | 3.25 | 3.14 | 3.22 | 3.22 | - | 37,127 |
| Oct 20, 2025 | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | - | 49,053 |
| Oct 17, 2025 | 3.21 | 3.24 | 3.12 | 3.22 | 3.22 | -0.31% | 25,412 |
| Oct 16, 2025 | 3.25 | 3.30 | 3.22 | 3.23 | 3.23 | -0.92% | 29,552 |
| Oct 15, 2025 | 3.28 | 3.29 | 3.19 | 3.26 | 3.26 | -1.21% | 49,056 |
| Oct 14, 2025 | 3.27 | 3.32 | 3.12 | 3.30 | 3.30 | 1.23% | 93,523 |
| Oct 13, 2025 | 3.18 | 3.31 | 3.17 | 3.26 | 3.26 | 3.16% | 66,092 |
| Oct 10, 2025 | 3.22 | 3.30 | 3.10 | 3.16 | 3.16 | -2.47% | 94,745 |
| Oct 9, 2025 | 3.26 | 3.30 | 3.21 | 3.24 | 3.24 | -0.92% | 38,840 |
| Oct 8, 2025 | 3.12 | 3.30 | 3.12 | 3.27 | 3.27 | 4.47% | 62,159 |
| Oct 7, 2025 | 3.23 | 3.24 | 3.12 | 3.13 | 3.13 | -2.80% | 30,392 |
| Oct 6, 2025 | 3.12 | 3.23 | 3.11 | 3.22 | 3.22 | 3.21% | 47,742 |
| Oct 3, 2025 | 3.05 | 3.13 | 3.02 | 3.12 | 3.12 | 2.30% | 76,030 |
| Oct 2, 2025 | 3.11 | 3.11 | 3.02 | 3.05 | 3.05 | -1.93% | 45,047 |
| Oct 1, 2025 | 3.10 | 3.18 | 3.05 | 3.11 | 3.11 | -0.64% | 48,267 |
| Sep 30, 2025 | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | 0.32% | 19,867 |
| Sep 29, 2025 | 3.13 | 3.14 | 3.07 | 3.12 | 3.12 | - | 21,928 |
| Sep 26, 2025 | 3.13 | 3.14 | 3.06 | 3.12 | 3.12 | 0.32% | 34,652 |
| Sep 25, 2025 | 3.10 | 3.14 | 3.03 | 3.11 | 3.11 | 1.63% | 40,119 |
| Sep 24, 2025 | 3.15 | 3.15 | 3.04 | 3.06 | 3.06 | -1.29% | 23,273 |
| Sep 23, 2025 | 3.13 | 3.20 | 3.07 | 3.10 | 3.10 | 0.32% | 71,729 |
| Sep 22, 2025 | 3.09 | 3.17 | 3.09 | 3.09 | 3.09 | 0.32% | 55,619 |
| Sep 19, 2025 | 3.18 | 3.21 | 3.08 | 3.08 | 3.08 | -2.22% | 41,973 |
| Sep 18, 2025 | 3.15 | 3.26 | 3.12 | 3.15 | 3.15 | 1.61% | 44,145 |
| Sep 17, 2025 | 3.22 | 3.23 | 3.10 | 3.10 | 3.10 | -2.82% | 42,739 |
| Sep 16, 2025 | 3.19 | 3.23 | 3.16 | 3.19 | 3.19 | - | 17,042 |
| Sep 15, 2025 | 3.32 | 3.32 | 3.15 | 3.19 | 3.19 | -3.04% | 42,576 |
| Sep 12, 2025 | 3.27 | 3.32 | 3.15 | 3.29 | 3.29 | 0.61% | 94,088 |
| Sep 11, 2025 | 3.21 | 3.31 | 3.20 | 3.27 | 3.27 | 1.55% | 33,997 |
| Sep 10, 2025 | 3.28 | 3.30 | 3.21 | 3.22 | 3.22 | -1.53% | 54,511 |
| Sep 9, 2025 | 3.17 | 3.27 | 3.17 | 3.27 | 3.27 | 2.19% | 29,276 |
| Sep 8, 2025 | 3.18 | 3.26 | 3.17 | 3.20 | 3.20 | 0.63% | 12,093 |
| Sep 5, 2025 | 3.25 | 3.25 | 3.18 | 3.18 | 3.18 | -2.15% | 16,280 |
| Sep 4, 2025 | 3.23 | 3.25 | 3.13 | 3.25 | 3.25 | 0.31% | 157,358 |
| Sep 3, 2025 | 3.33 | 3.37 | 3.17 | 3.24 | 3.24 | 1.89% | 221,148 |
| Sep 2, 2025 | 3.16 | 3.27 | 3.13 | 3.18 | 3.18 | - | 17,233 |
| Aug 29, 2025 | 3.22 | 3.25 | 3.15 | 3.18 | 3.18 | -2.15% | 24,474 |
| Aug 28, 2025 | 3.18 | 3.30 | 3.17 | 3.25 | 3.25 | 2.85% | 60,769 |
| Aug 27, 2025 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | - | 19,131 |
| Aug 26, 2025 | 3.12 | 3.24 | 3.10 | 3.16 | 3.16 | 0.64% | 35,757 |
| Aug 25, 2025 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | 0.96% | 26,582 |
| Aug 22, 2025 | 3.03 | 3.15 | 3.01 | 3.11 | 3.11 | 2.30% | 27,645 |