Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
2.600
-0.010 (-0.38%)
At close: Aug 12, 2026, 4:00 PM EDT
2.620
+0.020 (0.77%)
Pre-market: Aug 13, 2026, 7:43 AM EDT
Air Industries Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | - | 8,755 |
| 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 | - | 30,280 |
| Jun 16, 2026 | 3.06 | 3.14 | 3.03 | 3.07 | 3.07 | -0.32% | 29,265 |
| Jun 15, 2026 | 3.06 | 3.13 | 3.03 | 3.08 | 3.08 | 1.99% | 68,458 |
| Jun 12, 2026 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -2.11% | 66,685 |
| Jun 11, 2026 | 3.08 | 3.14 | 3.05 | 3.09 | 3.09 | 1.48% | 47,739 |
| Jun 10, 2026 | 3.02 | 3.09 | 3.01 | 3.04 | 3.04 | 1.00% | 67,701 |
| Jun 9, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | -0.50% | 14,455 |
| Jun 8, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.50% | 7,829 |
| Jun 5, 2026 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 34,031 |
| Jun 4, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.17% | 38,724 |
| Jun 3, 2026 | 3.01 | 3.04 | 3.01 | 3.03 | 3.03 | 0.50% | 24,003 |
| Jun 2, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 26,207 |