Air Industries Group (AIRI)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | 4.7000 | 13,565 |
| May 20, 2024 | 5.2400 | 5.5500 | 4.5000 | 4.5600 | 4.5600 | 145,800 |
| May 17, 2024 | 5.5900 | 6.3000 | 5.2100 | 5.5300 | 5.5300 | 98,400 |
| May 16, 2024 | 6.5000 | 6.6000 | 5.3600 | 5.3600 | 5.3600 | 129,200 |
| May 15, 2024 | 7.1400 | 7.2400 | 6.6900 | 6.7900 | 6.7900 | 35,400 |
| May 14, 2024 | 6.9800 | 7.3900 | 6.8000 | 7.1100 | 7.1100 | 98,100 |
| May 13, 2024 | 6.3700 | 7.1400 | 6.3700 | 6.9000 | 6.9000 | 60,100 |
| May 10, 2024 | 7.3600 | 7.6400 | 6.2000 | 6.3900 | 6.3900 | 101,200 |
| May 09, 2024 | 7.4900 | 7.7700 | 7.1600 | 7.3100 | 7.3100 | 99,900 |
| May 08, 2024 | 7.3500 | 7.6500 | 7.0500 | 7.4800 | 7.4800 | 57,400 |
| May 07, 2024 | 7.2500 | 7.5400 | 6.9000 | 7.5400 | 7.5400 | 56,800 |
| May 06, 2024 | 6.5200 | 7.4400 | 6.5100 | 7.2100 | 7.2100 | 109,200 |
| May 03, 2024 | 6.5400 | 6.9700 | 6.3500 | 6.6300 | 6.6300 | 69,600 |
| May 02, 2024 | 6.0400 | 6.7400 | 5.8300 | 6.6800 | 6.6800 | 118,200 |
| May 01, 2024 | 6.9900 | 7.1000 | 5.6400 | 5.8000 | 5.8000 | 142,400 |
| Apr 30, 2024 | 7.0300 | 7.6000 | 6.9300 | 7.1000 | 7.1000 | 139,800 |
| Apr 29, 2024 | 6.4900 | 7.4000 | 6.4100 | 6.9900 | 6.9900 | 267,000 |
| Apr 26, 2024 | 5.0800 | 6.2200 | 5.0400 | 6.1500 | 6.1500 | 190,600 |
| Apr 25, 2024 | 4.9700 | 5.0000 | 4.7100 | 4.8100 | 4.8100 | 17,100 |
| Apr 24, 2024 | 5.1200 | 5.1200 | 4.7000 | 4.9500 | 4.9500 | 15,700 |
| Apr 23, 2024 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 28,700 |
| Apr 22, 2024 | 5.4200 | 5.4200 | 5.1000 | 5.1000 | 5.1000 | 17,000 |
| Apr 19, 2024 | 5.2500 | 5.3000 | 5.0300 | 5.1900 | 5.1900 | 22,200 |
| Apr 18, 2024 | 5.9900 | 6.5000 | 4.9500 | 5.1900 | 5.1900 | 203,800 |
| Apr 17, 2024 | 5.3000 | 5.8000 | 5.2000 | 5.7000 | 5.7000 | 38,300 |
| Apr 16, 2024 | 5.2500 | 5.3000 | 4.9300 | 5.2600 | 5.2600 | 15,600 |
| Apr 15, 2024 | 4.8300 | 5.2500 | 4.7400 | 5.2500 | 5.2500 | 16,900 |
| Apr 12, 2024 | 5.0400 | 5.0400 | 4.8000 | 4.8000 | 4.8000 | 5,700 |
| Apr 11, 2024 | 4.8300 | 5.1000 | 4.8000 | 4.8000 | 4.8000 | 8,200 |
| Apr 10, 2024 | 5.2900 | 5.2900 | 4.7100 | 4.8000 | 4.8000 | 11,200 |
| Apr 09, 2024 | 4.9800 | 5.2300 | 4.6800 | 4.9900 | 4.9900 | 7,400 |
| Apr 08, 2024 | 4.6300 | 5.2200 | 4.5600 | 4.9800 | 4.9800 | 14,400 |
| Apr 05, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0100 | 5.0100 | 8,600 |
| Apr 04, 2024 | 5.2500 | 5.3100 | 5.0500 | 5.1000 | 5.1000 | 17,600 |
| Apr 03, 2024 | 5.1500 | 5.2500 | 5.0200 | 5.1700 | 5.1700 | 20,600 |
| Apr 02, 2024 | 5.0100 | 5.1300 | 4.7900 | 5.1300 | 5.1300 | 40,000 |
| Apr 01, 2024 | 4.8500 | 5.0000 | 4.6500 | 4.7100 | 4.7100 | 10,800 |
| Mar 28, 2024 | 4.8900 | 5.3000 | 4.7000 | 4.7000 | 4.7000 | 25,900 |
| Mar 27, 2024 | 4.8800 | 4.9400 | 4.8300 | 4.8900 | 4.8900 | 9,800 |
| Mar 26, 2024 | 4.8500 | 4.9500 | 4.7500 | 4.8900 | 4.8900 | 12,200 |
| Mar 25, 2024 | 4.6600 | 4.9200 | 4.6600 | 4.8300 | 4.8300 | 7,200 |
| Mar 22, 2024 | 4.8900 | 4.9500 | 4.7100 | 4.8400 | 4.8400 | 2,200 |
| Mar 21, 2024 | 4.6400 | 5.0000 | 4.6400 | 4.6900 | 4.6900 | 4,500 |
| Mar 20, 2024 | 4.9500 | 4.9900 | 4.6000 | 4.8400 | 4.8400 | 19,100 |
| Mar 19, 2024 | 4.5500 | 4.9100 | 4.3300 | 4.7100 | 4.7100 | 25,900 |
| Mar 18, 2024 | 4.3800 | 4.9800 | 4.3100 | 4.5500 | 4.5500 | 16,000 |
| Mar 15, 2024 | 4.1000 | 4.3800 | 4.1000 | 4.2700 | 4.2700 | 13,100 |
| Mar 14, 2024 | 4.2500 | 4.3100 | 4.1300 | 4.1800 | 4.1800 | 5,500 |
| Mar 13, 2024 | 4.1400 | 4.2500 | 3.9400 | 4.0500 | 4.0500 | 2,100 |
| Mar 12, 2024 | 4.2600 | 4.3000 | 4.1400 | 4.1400 | 4.1400 | 1,600 |
| Mar 11, 2024 | 4.1600 | 4.3500 | 4.1000 | 4.1000 | 4.1000 | 2,500 |
| Mar 08, 2024 | 4.0500 | 4.4000 | 3.9600 | 4.0900 | 4.0900 | 21,400 |
| Mar 07, 2024 | 4.1000 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 7,800 |
| Mar 06, 2024 | 4.1300 | 4.2500 | 4.1300 | 4.1500 | 4.1500 | 7,100 |
| Mar 05, 2024 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 1,500 |
| Mar 04, 2024 | 4.5000 | 4.5900 | 4.1000 | 4.1000 | 4.1000 | 15,100 |
| Mar 01, 2024 | 4.4500 | 4.4500 | 4.3300 | 4.3300 | 4.3300 | 4,000 |
| Feb 29, 2024 | 4.4400 | 4.5100 | 4.4400 | 4.4700 | 4.4700 | 1,700 |
| Feb 28, 2024 | 4.7900 | 4.8800 | 4.3300 | 4.4300 | 4.4300 | 26,500 |
| Feb 27, 2024 | 5.0000 | 5.0000 | 4.7600 | 4.8300 | 4.8300 | 4,900 |
| Feb 26, 2024 | 5.0000 | 5.0000 | 4.6900 | 4.9700 | 4.9700 | 10,500 |
| Feb 23, 2024 | 4.8800 | 5.1200 | 4.6900 | 4.8600 | 4.8600 | 7,500 |
| Feb 22, 2024 | 4.9800 | 5.0900 | 4.7600 | 4.8200 | 4.8200 | 8,700 |
| Feb 21, 2024 | 4.8100 | 4.9900 | 4.7300 | 4.9300 | 4.9300 | 11,800 |
| Feb 20, 2024 | 4.5700 | 4.8000 | 4.5500 | 4.8000 | 4.8000 | 15,400 |
| Feb 16, 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4600 | 4.4600 | 3,600 |
| Feb 15, 2024 | 4.3100 | 4.4200 | 4.2300 | 4.3900 | 4.3900 | 3,700 |
| Feb 14, 2024 | 4.4600 | 4.5000 | 4.2100 | 4.2200 | 4.2200 | 3,300 |
| Feb 13, 2024 | 4.4800 | 4.5000 | 4.2600 | 4.4500 | 4.4500 | 5,900 |
| Feb 12, 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4300 | 4.4300 | 5,900 |
| Feb 09, 2024 | 4.2500 | 4.4700 | 4.2500 | 4.4700 | 4.4700 | 6,100 |
| Feb 08, 2024 | 4.3100 | 4.3400 | 4.0200 | 4.2500 | 4.2500 | 7,700 |
| Feb 07, 2024 | 3.8700 | 4.4000 | 3.8400 | 4.0700 | 4.0700 | 11,600 |
| Feb 06, 2024 | 3.9300 | 3.9900 | 3.6800 | 3.7600 | 3.7600 | 7,000 |
| Feb 05, 2024 | 3.8500 | 3.8800 | 3.6600 | 3.7600 | 3.7600 | 4,100 |
| Feb 02, 2024 | 3.7700 | 3.8500 | 3.6200 | 3.8300 | 3.8300 | 8,600 |
| Feb 01, 2024 | 3.7500 | 3.9800 | 3.5800 | 3.7800 | 3.7800 | 16,900 |
| Jan 31, 2024 | 3.9200 | 4.1700 | 3.8000 | 3.8000 | 3.8000 | 10,200 |
| Jan 30, 2024 | 4.0400 | 4.2700 | 4.0000 | 4.0000 | 4.0000 | 10,400 |
| Jan 29, 2024 | 4.3500 | 4.3500 | 3.9900 | 3.9900 | 3.9900 | 26,900 |
| Jan 26, 2024 | 4.2500 | 4.3400 | 4.0400 | 4.3100 | 4.3100 | 4,700 |
| Jan 25, 2024 | 4.3000 | 4.5500 | 4.0600 | 4.1500 | 4.1500 | 22,700 |
| Jan 24, 2024 | 4.2500 | 4.3000 | 4.0500 | 4.2400 | 4.2400 | 17,800 |
| Jan 23, 2024 | 3.9500 | 4.4300 | 3.9400 | 4.0500 | 4.0500 | 22,000 |
| Jan 22, 2024 | 3.6300 | 3.9700 | 3.6000 | 3.9000 | 3.9000 | 39,800 |
| Jan 19, 2024 | 3.4700 | 3.6900 | 3.4700 | 3.6200 | 3.6200 | 16,700 |
| Jan 18, 2024 | 3.4400 | 3.5000 | 3.3200 | 3.4700 | 3.4700 | 6,500 |
| Jan 17, 2024 | 3.1900 | 3.4500 | 3.1900 | 3.4500 | 3.4500 | 19,000 |
| Jan 16, 2024 | 3.3700 | 3.3900 | 3.1200 | 3.1300 | 3.1300 | 7,900 |
| Jan 12, 2024 | 3.2500 | 3.3300 | 3.1600 | 3.3300 | 3.3300 | 9,700 |
| Jan 11, 2024 | 3.2300 | 3.2500 | 3.1200 | 3.2400 | 3.2400 | 4,100 |
| Jan 10, 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 7,000 |
| Jan 09, 2024 | 3.2500 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 4,400 |
| Jan 08, 2024 | 3.1000 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 2,400 |
| Jan 05, 2024 | 3.3500 | 3.3500 | 3.0800 | 3.1000 | 3.1000 | 32,800 |
| Jan 04, 2024 | 3.1500 | 3.4000 | 3.1500 | 3.3300 | 3.3300 | 6,900 |
| Jan 03, 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 2,600 |
| Jan 02, 2024 | 3.2200 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 2,800 |
| Dec 29, 2023 | 3.1000 | 3.3000 | 3.0900 | 3.2500 | 3.2500 | 19,900 |
| Dec 28, 2023 | 3.0600 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 3,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.