Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
2.670
+0.050 (1.91%)
Jul 23, 2026, 4:00 PM EDT - Market closed
Air Industries Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 2.60 | 2.78 | 2.60 | 2.67 | 2.67 | 1.91% | 26,332 |
| Jul 22, 2026 | 2.64 | 2.66 | 2.60 | 2.62 | 2.62 | -0.38% | 16,515 |
| Jul 21, 2026 | 2.60 | 2.65 | 2.60 | 2.63 | 2.63 | 0.77% | 26,925 |
| Jul 20, 2026 | 2.64 | 2.64 | 2.60 | 2.61 | 2.61 | -1.32% | 4,350 |
| Jul 17, 2026 | 2.68 | 2.70 | 2.62 | 2.65 | 2.65 | -2.04% | 16,182 |
| Jul 16, 2026 | 2.68 | 2.72 | 2.67 | 2.70 | 2.70 | - | 8,495 |
| Jul 15, 2026 | 2.68 | 2.74 | 2.68 | 2.70 | 2.70 | 0.37% | 33,809 |
| Jul 14, 2026 | 2.74 | 2.74 | 2.65 | 2.69 | 2.69 | - | 63,602 |
| Jul 13, 2026 | 2.90 | 2.91 | 2.64 | 2.69 | 2.69 | -6.92% | 236,714 |
| 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% | 22,773 |
| 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% | 81,860 |
| Jul 6, 2026 | 2.95 | 3.04 | 2.95 | 3.01 | 3.01 | 1.01% | 53,809 |
| 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% | 25,382 |
| Jun 30, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | - | 11,596 |
| Jun 29, 2026 | 3.05 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | 56,875 |
| Jun 26, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 45,560 |
| Jun 25, 2026 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | - | 15,376 |
| Jun 24, 2026 | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | - | 10,678 |
| Jun 23, 2026 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | 0.33% | 32,340 |
| Jun 22, 2026 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | - | 8,540 |
| Jun 18, 2026 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -1.95% | 138,147 |
| Jun 17, 2026 | 3.08 | 3.08 | 3.02 | 3.07 | 3.07 | - | 30,256 |
| Jun 16, 2026 | 3.06 | 3.14 | 3.03 | 3.07 | 3.07 | -0.32% | 29,174 |
| Jun 15, 2026 | 3.06 | 3.13 | 3.03 | 3.08 | 3.08 | 1.99% | 68,426 |
| Jun 12, 2026 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -2.11% | 66,474 |
| Jun 11, 2026 | 3.08 | 3.14 | 3.05 | 3.09 | 3.09 | 1.48% | 46,451 |
| Jun 10, 2026 | 3.02 | 3.09 | 3.01 | 3.04 | 3.04 | 1.00% | 67,563 |
| Jun 9, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | -0.50% | 14,356 |
| Jun 8, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.50% | 7,757 |
| Jun 5, 2026 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 33,942 |
| Jun 4, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.17% | 37,820 |
| Jun 3, 2026 | 3.01 | 3.04 | 3.01 | 3.03 | 3.03 | 0.50% | 23,996 |
| Jun 2, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 25,869 |
| Jun 1, 2026 | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -0.98% | 38,019 |
| May 29, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | 0.33% | 37,372 |
| May 28, 2026 | 3.01 | 3.10 | 3.01 | 3.04 | 3.04 | -0.65% | 29,396 |
| May 27, 2026 | 3.04 | 3.09 | 2.96 | 3.06 | 3.06 | 0.33% | 143,239 |
| May 26, 2026 | 3.07 | 3.09 | 2.99 | 3.05 | 3.05 | -0.65% | 72,057 |
| May 22, 2026 | 3.08 | 3.08 | 2.92 | 3.07 | 3.07 | 1.99% | 115,986 |
| May 21, 2026 | 2.96 | 3.07 | 2.96 | 3.01 | 3.01 | 1.01% | 42,235 |
| May 20, 2026 | 2.86 | 3.00 | 2.83 | 2.98 | 2.98 | 6.05% | 52,145 |
| May 19, 2026 | 2.71 | 2.88 | 2.71 | 2.81 | 2.81 | 3.69% | 38,806 |
| May 18, 2026 | 2.74 | 2.76 | 2.71 | 2.71 | 2.71 | - | 13,838 |
| May 15, 2026 | 2.75 | 2.79 | 2.71 | 2.71 | 2.71 | -2.17% | 41,367 |
| May 14, 2026 | 2.86 | 2.87 | 2.77 | 2.77 | 2.77 | -3.15% | 26,933 |
| May 13, 2026 | 2.98 | 2.99 | 2.85 | 2.86 | 2.86 | -3.05% | 14,883 |
| May 12, 2026 | 3.05 | 3.06 | 2.90 | 2.95 | 2.95 | -3.59% | 49,530 |