Air Industries Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	2.86	3.07	2.75	2.92	2.92	-2.67%	111,908
Nov 10, 2026	2.76	3.08	2.76	3.00	3.00	6.38%	102,151
Nov 9, 2026	2.84	2.95	2.82	2.82	2.82	0.71%	65,162
Nov 6, 2026	2.62	2.88	2.55	2.80	2.80	5.26%	162,382
Nov 5, 2026	2.80	2.97	2.52	2.66	2.66	3.50%	105,990
Nov 4, 2026	2.50	2.62	2.48	2.57	2.57	-0.39%	15,608
Nov 3, 2026	2.63	2.63	2.58	2.58	2.58	-0.96%	1,403
Nov 2, 2026	2.67	2.72	2.61	2.61	2.61	-0.95%	11,217
Oct 30, 2026	2.56	2.69	2.55	2.63	2.63	1.74%	12,072
Oct 29, 2026	2.63	2.63	2.52	2.59	2.59	-0.19%	28,855
Oct 28, 2026	2.55	2.62	2.55	2.59	2.59	0.78%	3,761
Oct 27, 2026	2.55	2.72	2.50	2.57	2.57	0.78%	6,851
Oct 26, 2026	2.60	2.60	2.50	2.55	2.55	-1.92%	15,624
Oct 23, 2026	2.60	2.69	2.54	2.60	2.60	2.77%	49,789
Oct 22, 2026	2.53	2.53	2.53	2.53	2.53	0.80%	3,850
Oct 21, 2026	2.49	2.51	2.48	2.51	2.51	1.21%	3,340
Oct 20, 2026	2.50	2.50	2.48	2.48	2.48	-	2,546
Oct 19, 2026	2.48	2.57	2.48	2.48	2.48	-0.40%	5,041
Oct 16, 2026	2.48	2.54	2.48	2.49	2.49	-1.58%	3,019
Oct 15, 2026	2.49	2.58	2.49	2.53	2.53	1.40%	6,377
Oct 14, 2026	2.49	2.67	2.48	2.50	2.50	-0.80%	24,929
Oct 13, 2026	2.56	2.59	2.52	2.52	2.52	-2.90%	10,455
Oct 12, 2026	2.61	2.68	2.55	2.59	2.59	-4.07%	4,532
Oct 9, 2026	2.74	2.74	2.70	2.70	2.70	3.85%	1,752
Oct 8, 2026	2.67	2.74	2.60	2.60	2.60	-0.38%	3,623
Oct 7, 2026	2.51	2.65	2.51	2.61	2.61	0.97%	15,503
Oct 6, 2026	2.54	2.66	2.54	2.59	2.59	4.66%	4,382
Oct 5, 2026	2.63	2.63	2.47	2.47	2.47	-9.19%	28,763
Oct 2, 2026	2.71	2.73	2.68	2.72	2.72	2.64%	9,543
Oct 1, 2026	2.56	2.70	2.55	2.65	2.65	3.92%	29,393
Sep 30, 2026	2.62	2.65	2.55	2.55	2.55	-	7,923
Sep 29, 2026	2.62	2.62	2.55	2.55	2.55	-3.74%	2,090
Sep 28, 2026	2.59	2.65	2.59	2.65	2.65	1.88%	1,850
Sep 25, 2026	2.50	2.60	2.49	2.60	2.60	1.17%	12,391
Sep 24, 2026	2.51	2.57	2.51	2.57	2.57	-2.28%	1,325
Sep 23, 2026	2.63	2.63	2.59	2.63	2.63	-1.13%	1,327
Sep 22, 2026	2.64	2.68	2.62	2.66	2.66	0.38%	4,600
Sep 21, 2026	2.58	2.68	2.58	2.65	2.65	3.92%	5,608
Sep 18, 2026	2.67	2.67	2.49	2.55	2.55	-5.56%	43,310
Sep 17, 2026	2.75	2.75	2.60	2.70	2.70	-	8,768
Sep 16, 2026	2.68	2.71	2.67	2.70	2.70	1.50%	9,924
Sep 15, 2026	2.62	2.68	2.60	2.66	2.66	0.38%	7,000
Sep 14, 2026	2.64	2.65	2.60	2.65	2.65	-0.75%	2,384
Sep 11, 2026	2.65	2.67	2.61	2.67	2.67	1.91%	1,840
Sep 10, 2026	2.59	2.68	2.59	2.62	2.62	1.16%	12,462
Sep 9, 2026	2.57	2.70	2.57	2.59	2.59	0.78%	8,115
Sep 8, 2026	2.58	2.61	2.57	2.57	2.57	-1.53%	12,173
Sep 4, 2026	2.62	2.68	2.60	2.61	2.61	-1.14%	10,696
Sep 3, 2026	2.61	2.71	2.59	2.64	2.64	1.93%	11,059
Sep 2, 2026	2.61	2.68	2.59	2.59	2.59	-0.77%	18,077