Air Industries Group (AIRI)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.04 | 6.88 | 6.54 | 6.72 | 6.72 | 7,325 |
| 02 May 2024 | 6.04 | 6.74 | 5.83 | 6.68 | 6.68 | 118,200 |
| 01 May 2024 | 6.99 | 7.10 | 5.64 | 5.80 | 5.80 | 142,400 |
| 30 Apr 2024 | 7.03 | 7.60 | 6.93 | 7.10 | 7.10 | 139,800 |
| 29 Apr 2024 | 6.49 | 7.40 | 6.41 | 6.99 | 6.99 | 267,000 |
| 26 Apr 2024 | 5.08 | 6.22 | 5.04 | 6.15 | 6.15 | 190,600 |
| 25 Apr 2024 | 4.97 | 5.00 | 4.71 | 4.81 | 4.81 | 17,100 |
| 24 Apr 2024 | 5.12 | 5.12 | 4.70 | 4.95 | 4.95 | 15,700 |
| 23 Apr 2024 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | 28,700 |
| 22 Apr 2024 | 5.42 | 5.42 | 5.10 | 5.10 | 5.10 | 17,000 |
| 19 Apr 2024 | 5.25 | 5.30 | 5.03 | 5.19 | 5.19 | 22,200 |
| 18 Apr 2024 | 5.99 | 6.50 | 4.95 | 5.19 | 5.19 | 203,800 |
| 17 Apr 2024 | 5.30 | 5.80 | 5.20 | 5.70 | 5.70 | 38,300 |
| 16 Apr 2024 | 5.25 | 5.30 | 4.93 | 5.26 | 5.26 | 15,600 |
| 15 Apr 2024 | 4.83 | 5.25 | 4.74 | 5.25 | 5.25 | 16,900 |
| 12 Apr 2024 | 5.04 | 5.04 | 4.80 | 4.80 | 4.80 | 5,700 |
| 11 Apr 2024 | 4.83 | 5.10 | 4.80 | 4.80 | 4.80 | 8,200 |
| 10 Apr 2024 | 5.29 | 5.29 | 4.71 | 4.80 | 4.80 | 11,200 |
| 09 Apr 2024 | 4.98 | 5.23 | 4.68 | 4.99 | 4.99 | 7,400 |
| 08 Apr 2024 | 4.63 | 5.22 | 4.56 | 4.98 | 4.98 | 14,400 |
| 05 Apr 2024 | 5.00 | 5.15 | 5.00 | 5.01 | 5.01 | 8,600 |
| 04 Apr 2024 | 5.25 | 5.31 | 5.05 | 5.10 | 5.10 | 17,600 |
| 03 Apr 2024 | 5.15 | 5.25 | 5.02 | 5.17 | 5.17 | 20,600 |
| 02 Apr 2024 | 5.01 | 5.13 | 4.79 | 5.13 | 5.13 | 40,000 |
| 01 Apr 2024 | 4.85 | 5.00 | 4.65 | 4.71 | 4.71 | 10,800 |
| 28 Mar 2024 | 4.89 | 5.30 | 4.70 | 4.70 | 4.70 | 25,900 |
| 27 Mar 2024 | 4.88 | 4.94 | 4.83 | 4.89 | 4.89 | 9,800 |
| 26 Mar 2024 | 4.85 | 4.95 | 4.75 | 4.89 | 4.89 | 12,200 |
| 25 Mar 2024 | 4.66 | 4.92 | 4.66 | 4.83 | 4.83 | 7,200 |
| 22 Mar 2024 | 4.89 | 4.95 | 4.71 | 4.84 | 4.84 | 2,200 |
| 21 Mar 2024 | 4.64 | 5.00 | 4.64 | 4.69 | 4.69 | 4,500 |
| 20 Mar 2024 | 4.95 | 4.99 | 4.60 | 4.84 | 4.84 | 19,100 |
| 19 Mar 2024 | 4.55 | 4.91 | 4.33 | 4.71 | 4.71 | 25,900 |
| 18 Mar 2024 | 4.38 | 4.98 | 4.31 | 4.55 | 4.55 | 16,000 |
| 15 Mar 2024 | 4.10 | 4.38 | 4.10 | 4.27 | 4.27 | 13,100 |
| 14 Mar 2024 | 4.25 | 4.31 | 4.13 | 4.18 | 4.18 | 5,500 |
| 13 Mar 2024 | 4.14 | 4.25 | 3.94 | 4.05 | 4.05 | 2,100 |
| 12 Mar 2024 | 4.26 | 4.30 | 4.14 | 4.14 | 4.14 | 1,600 |
| 11 Mar 2024 | 4.16 | 4.35 | 4.10 | 4.10 | 4.10 | 2,500 |
| 08 Mar 2024 | 4.05 | 4.40 | 3.96 | 4.09 | 4.09 | 21,400 |
| 07 Mar 2024 | 4.10 | 4.20 | 4.05 | 4.11 | 4.11 | 7,800 |
| 06 Mar 2024 | 4.13 | 4.25 | 4.13 | 4.15 | 4.15 | 7,100 |
| 05 Mar 2024 | 4.10 | 4.25 | 4.10 | 4.25 | 4.25 | 1,500 |
| 04 Mar 2024 | 4.50 | 4.59 | 4.10 | 4.10 | 4.10 | 15,100 |
| 01 Mar 2024 | 4.45 | 4.45 | 4.33 | 4.33 | 4.33 | 4,000 |
| 29 Feb 2024 | 4.44 | 4.51 | 4.44 | 4.47 | 4.47 | 1,700 |
| 28 Feb 2024 | 4.79 | 4.88 | 4.33 | 4.43 | 4.43 | 26,500 |
| 27 Feb 2024 | 5.00 | 5.00 | 4.76 | 4.83 | 4.83 | 4,900 |
| 26 Feb 2024 | 5.00 | 5.00 | 4.69 | 4.97 | 4.97 | 10,500 |
| 23 Feb 2024 | 4.88 | 5.12 | 4.69 | 4.86 | 4.86 | 7,500 |
| 22 Feb 2024 | 4.98 | 5.09 | 4.76 | 4.82 | 4.82 | 8,700 |
| 21 Feb 2024 | 4.81 | 4.99 | 4.73 | 4.93 | 4.93 | 11,800 |
| 20 Feb 2024 | 4.57 | 4.80 | 4.55 | 4.80 | 4.80 | 15,400 |
| 16 Feb 2024 | 4.50 | 4.50 | 4.31 | 4.46 | 4.46 | 3,600 |
| 15 Feb 2024 | 4.31 | 4.42 | 4.23 | 4.39 | 4.39 | 3,700 |
| 14 Feb 2024 | 4.46 | 4.50 | 4.21 | 4.22 | 4.22 | 3,300 |
| 13 Feb 2024 | 4.48 | 4.50 | 4.26 | 4.45 | 4.45 | 5,900 |
| 12 Feb 2024 | 4.50 | 4.50 | 4.31 | 4.43 | 4.43 | 5,900 |
| 09 Feb 2024 | 4.25 | 4.47 | 4.25 | 4.47 | 4.47 | 6,100 |
| 08 Feb 2024 | 4.31 | 4.34 | 4.02 | 4.25 | 4.25 | 7,700 |
| 07 Feb 2024 | 3.87 | 4.40 | 3.84 | 4.07 | 4.07 | 11,600 |
| 06 Feb 2024 | 3.93 | 3.99 | 3.68 | 3.76 | 3.76 | 7,000 |
| 05 Feb 2024 | 3.85 | 3.88 | 3.66 | 3.76 | 3.76 | 4,100 |
| 02 Feb 2024 | 3.77 | 3.85 | 3.62 | 3.83 | 3.83 | 8,600 |
| 01 Feb 2024 | 3.75 | 3.98 | 3.58 | 3.78 | 3.78 | 16,900 |
| 31 Jan 2024 | 3.92 | 4.17 | 3.80 | 3.80 | 3.80 | 10,200 |
| 30 Jan 2024 | 4.04 | 4.27 | 4.00 | 4.00 | 4.00 | 10,400 |
| 29 Jan 2024 | 4.35 | 4.35 | 3.99 | 3.99 | 3.99 | 26,900 |
| 26 Jan 2024 | 4.25 | 4.34 | 4.04 | 4.31 | 4.31 | 4,700 |
| 25 Jan 2024 | 4.30 | 4.55 | 4.06 | 4.15 | 4.15 | 22,700 |
| 24 Jan 2024 | 4.25 | 4.30 | 4.05 | 4.24 | 4.24 | 17,800 |
| 23 Jan 2024 | 3.95 | 4.43 | 3.94 | 4.05 | 4.05 | 22,000 |
| 22 Jan 2024 | 3.63 | 3.97 | 3.60 | 3.90 | 3.90 | 39,800 |
| 19 Jan 2024 | 3.47 | 3.69 | 3.47 | 3.62 | 3.62 | 16,700 |
| 18 Jan 2024 | 3.44 | 3.50 | 3.32 | 3.47 | 3.47 | 6,500 |
| 17 Jan 2024 | 3.19 | 3.45 | 3.19 | 3.45 | 3.45 | 19,000 |
| 16 Jan 2024 | 3.37 | 3.39 | 3.12 | 3.13 | 3.13 | 7,900 |
| 12 Jan 2024 | 3.25 | 3.33 | 3.16 | 3.33 | 3.33 | 9,700 |
| 11 Jan 2024 | 3.23 | 3.25 | 3.12 | 3.24 | 3.24 | 4,100 |
| 10 Jan 2024 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | 7,000 |
| 09 Jan 2024 | 3.25 | 3.25 | 3.11 | 3.19 | 3.19 | 4,400 |
| 08 Jan 2024 | 3.10 | 3.22 | 3.10 | 3.12 | 3.12 | 2,400 |
| 05 Jan 2024 | 3.35 | 3.35 | 3.08 | 3.10 | 3.10 | 32,800 |
| 04 Jan 2024 | 3.15 | 3.40 | 3.15 | 3.33 | 3.33 | 6,900 |
| 03 Jan 2024 | 3.25 | 3.25 | 3.19 | 3.25 | 3.25 | 2,600 |
| 02 Jan 2024 | 3.22 | 3.24 | 3.12 | 3.24 | 3.24 | 2,800 |
| 29 Dec 2023 | 3.10 | 3.30 | 3.09 | 3.25 | 3.25 | 19,900 |
| 28 Dec 2023 | 3.06 | 3.10 | 3.05 | 3.10 | 3.10 | 3,600 |
| 27 Dec 2023 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | 7,100 |
| 26 Dec 2023 | 3.02 | 3.09 | 3.00 | 3.06 | 3.06 | 17,700 |
| 22 Dec 2023 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | 4,600 |
| 21 Dec 2023 | 3.01 | 3.09 | 3.00 | 3.04 | 3.04 | 3,700 |
| 20 Dec 2023 | 3.08 | 3.08 | 3.01 | 3.03 | 3.03 | 2,300 |
| 19 Dec 2023 | 3.04 | 3.15 | 3.00 | 3.05 | 3.05 | 6,500 |
| 18 Dec 2023 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 5,700 |
| 15 Dec 2023 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 2,000 |
| 14 Dec 2023 | 3.00 | 3.11 | 3.00 | 3.05 | 3.05 | 9,300 |
| 13 Dec 2023 | 3.00 | 3.10 | 3.00 | 3.00 | 3.00 | 9,600 |
| 12 Dec 2023 | 3.05 | 3.14 | 3.00 | 3.00 | 3.00 | 5,500 |
| 11 Dec 2023 | 2.95 | 3.06 | 2.95 | 3.00 | 3.00 | 19,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.