Air Industries Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	2.58	2.64	2.58	2.61	2.61	-1.88%	21,617
Aug 31, 2026	2.70	2.70	2.58	2.66	2.66	-2.92%	13,757
Aug 28, 2026	2.64	2.74	2.62	2.74	2.74	5.79%	37,199
Aug 27, 2026	2.60	2.61	2.59	2.59	2.59	-	10,408
Aug 26, 2026	2.61	2.61	2.56	2.59	2.59	-0.77%	10,672
Aug 25, 2026	2.44	2.64	2.44	2.61	2.61	12.50%	179,851
Aug 24, 2026	2.41	2.41	2.30	2.32	2.32	-5.31%	47,623
Aug 21, 2026	2.43	2.48	2.41	2.45	2.45	1.66%	10,566
Aug 20, 2026	2.43	2.50	2.30	2.41	2.41	-	37,132
Aug 19, 2026	2.43	2.50	2.40	2.41	2.41	-1.63%	6,225
Aug 18, 2026	2.50	2.58	2.45	2.45	2.45	-2.00%	22,383
Aug 17, 2026	2.56	2.56	2.50	2.50	2.50	-1.57%	7,760
Aug 14, 2026	2.55	2.59	2.53	2.54	2.54	1.20%	5,682
Aug 13, 2026	2.57	2.62	2.51	2.51	2.51	-3.46%	61,690
Aug 12, 2026	2.68	2.68	2.57	2.60	2.60	-0.39%	14,019
Aug 11, 2026	2.68	2.68	2.58	2.61	2.61	1.17%	7,043
Aug 10, 2026	2.61	2.66	2.58	2.58	2.58	-1.90%	8,790
Aug 7, 2026	2.63	2.63	2.63	2.63	2.63	0.38%	1,293
Aug 6, 2026	2.64	2.66	2.59	2.62	2.62	-1.87%	28,546
Aug 5, 2026	2.70	2.70	2.62	2.67	2.67	1.52%	7,636
Aug 4, 2026	2.69	2.69	2.63	2.63	2.63	-1.13%	6,749
Aug 3, 2026	2.69	2.70	2.59	2.66	2.66	-0.75%	19,506
Jul 31, 2026	2.72	2.79	2.68	2.68	2.68	-2.19%	36,877
Jul 30, 2026	2.69	2.78	2.69	2.74	2.74	1.11%	37,669
Jul 29, 2026	2.72	2.72	2.69	2.71	2.71	-1.09%	3,168
Jul 28, 2026	2.70	2.74	2.69	2.74	2.74	1.48%	4,276
Jul 27, 2026	2.70	2.72	2.67	2.70	2.70	-0.74%	9,691
Jul 24, 2026	2.71	2.74	2.68	2.72	2.72	1.87%	4,350
Jul 23, 2026	2.60	2.78	2.60	2.67	2.67	1.91%	26,351
Jul 22, 2026	2.64	2.66	2.60	2.62	2.62	-0.38%	17,276
Jul 21, 2026	2.60	2.65	2.60	2.63	2.63	0.77%	26,985
Jul 20, 2026	2.64	2.64	2.60	2.61	2.61	-1.32%	4,755
Jul 17, 2026	2.68	2.70	2.62	2.65	2.65	-2.04%	16,457
Jul 16, 2026	2.68	2.72	2.67	2.70	2.70	-	8,695
Jul 15, 2026	2.68	2.74	2.68	2.70	2.70	0.37%	33,845
Jul 14, 2026	2.74	2.74	2.65	2.69	2.69	-	63,603
Jul 13, 2026	2.90	2.91	2.64	2.69	2.69	-6.92%	236,750
Jul 10, 2026	2.94	2.96	2.85	2.89	2.89	-1.70%	98,810
Jul 9, 2026	3.01	3.01	2.92	2.94	2.94	-2.00%	122,937
Jul 8, 2026	3.01	3.01	3.00	3.00	3.00	-1.64%	6,493
Jul 7, 2026	3.01	3.05	2.99	3.05	3.05	1.33%	81,874
Jul 6, 2026	2.95	3.04	2.95	3.01	3.01	1.01%	54,026
Jul 2, 2026	3.01	3.02	2.92	2.98	2.98	-1.00%	33,174
Jul 1, 2026	3.01	3.02	3.01	3.01	3.01	-0.33%	31,402
Jun 30, 2026	3.01	3.03	3.01	3.02	3.02	-	11,648
Jun 29, 2026	3.05	3.08	3.02	3.02	3.02	-1.95%	56,895
Jun 26, 2026	3.02	3.08	3.02	3.08	3.08	1.99%	45,671
Jun 25, 2026	3.02	3.06	3.02	3.02	3.02	-	15,377
Jun 24, 2026	3.02	3.05	3.02	3.02	3.02	-	10,878
Jun 23, 2026	3.01	3.04	3.01	3.02	3.02	0.33%	32,441