Air Industries Group Common Stock (AIRI)
3.2200
-0.1300 (-3.88%)
NYSE · Last Trade: Mar 22nd, 3:17 PM EDT
Historical Prices For Air Industries Group Common Stock (AIRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.29 | 3.31 | 3.14 | 3.22 | 84,204 | 3.22 |
| 3/19/2026 | 3.33 | 3.36 | 3.20 | 3.35 | 51,100 | 3.35 |
| 3/18/2026 | 3.30 | 3.35 | 3.23 | 3.31 | 106,769 | 3.31 |
| 3/17/2026 | 3.30 | 3.34 | 3.26 | 3.30 | 106,715 | 3.30 |
| 3/16/2026 | 3.33 | 3.35 | 3.24 | 3.35 | 64,685 | 3.35 |
| 3/13/2026 | 3.33 | 3.35 | 3.21 | 3.27 | 67,611 | 3.27 |
| 3/12/2026 | 3.29 | 3.40 | 3.27 | 3.32 | 63,459 | 3.32 |
| 3/11/2026 | 3.34 | 3.40 | 3.18 | 3.32 | 59,839 | 3.32 |
| 3/10/2026 | 3.30 | 3.43 | 3.29 | 3.32 | 49,573 | 3.32 |
| 3/09/2026 | 3.34 | 3.39 | 3.31 | 3.35 | 23,349 | 3.35 |
| 3/06/2026 | 3.40 | 3.40 | 3.30 | 3.37 | 102,934 | 3.37 |
| 3/05/2026 | 3.53 | 3.53 | 3.33 | 3.47 | 140,364 | 3.47 |
| 3/04/2026 | 3.30 | 3.60 | 3.26 | 3.54 | 280,946 | 3.54 |
| 3/03/2026 | 3.32 | 3.35 | 3.22 | 3.25 | 92,406 | 3.25 |
| 3/02/2026 | 3.32 | 3.38 | 3.32 | 3.37 | 55,677 | 3.37 |
| 2/27/2026 | 3.41 | 3.43 | 3.30 | 3.38 | 36,820 | 3.38 |
| 2/26/2026 | 3.45 | 3.45 | 3.37 | 3.44 | 50,672 | 3.44 |
| 2/25/2026 | 3.37 | 3.44 | 3.30 | 3.44 | 141,046 | 3.44 |
| 2/24/2026 | 3.23 | 3.32 | 3.17 | 3.31 | 217,866 | 3.31 |
| 2/23/2026 | 3.00 | 3.25 | 2.91 | 3.23 | 335,873 | 3.23 |
| 2/20/2026 | 2.97 | 3.05 | 2.89 | 2.99 | 145,427 | 2.99 |
| 2/19/2026 | 3.00 | 3.03 | 2.91 | 3.00 | 202,058 | 3.00 |
| 2/18/2026 | 3.17 | 3.17 | 2.89 | 3.00 | 259,847 | 3.00 |
| 2/17/2026 | 3.27 | 3.39 | 2.55 | 3.15 | 828,421 | 3.15 |
| 2/13/2026 | 3.20 | 3.30 | 3.19 | 3.19 | 15,301 | 3.19 |
| 2/12/2026 | 3.29 | 3.33 | 3.17 | 3.19 | 35,590 | 3.19 |
| 2/11/2026 | 3.37 | 3.37 | 3.24 | 3.27 | 70,000 | 3.27 |
| 2/10/2026 | 3.38 | 3.43 | 3.30 | 3.33 | 65,035 | 3.33 |
| 2/09/2026 | 3.38 | 3.46 | 3.34 | 3.41 | 52,829 | 3.41 |
| 2/06/2026 | 3.33 | 3.40 | 3.27 | 3.39 | 100,385 | 3.39 |
| 2/05/2026 | 3.31 | 3.38 | 3.25 | 3.33 | 44,746 | 3.33 |
| 2/04/2026 | 3.28 | 3.43 | 3.28 | 3.39 | 96,437 | 3.39 |
| 2/03/2026 | 3.34 | 3.38 | 3.27 | 3.30 | 47,513 | 3.30 |
| 2/02/2026 | 3.28 | 3.36 | 3.28 | 3.28 | 13,202 | 3.28 |
| 1/30/2026 | 3.36 | 3.37 | 3.25 | 3.31 | 59,212 | 3.31 |
| 1/29/2026 | 3.42 | 3.42 | 3.29 | 3.34 | 29,298 | 3.34 |
| 1/28/2026 | 3.46 | 3.46 | 3.35 | 3.41 | 50,278 | 3.41 |
| 1/27/2026 | 3.34 | 3.47 | 3.31 | 3.47 | 145,445 | 3.47 |
| 1/26/2026 | 3.27 | 3.47 | 3.27 | 3.34 | 192,967 | 3.34 |
| 1/23/2026 | 3.36 | 3.40 | 3.20 | 3.29 | 196,152 | 3.29 |
| 1/22/2026 | 3.33 | 3.40 | 3.32 | 3.39 | 110,726 | 3.39 |
| 1/21/2026 | 3.20 | 3.34 | 3.12 | 3.31 | 136,442 | 3.31 |
| 1/20/2026 | 3.27 | 3.33 | 3.17 | 3.20 | 185,004 | 3.20 |
| 1/16/2026 | 3.34 | 3.40 | 3.28 | 3.30 | 97,521 | 3.30 |
| 1/15/2026 | 3.37 | 3.41 | 3.23 | 3.31 | 88,806 | 3.31 |
| 1/14/2026 | 3.33 | 3.36 | 3.24 | 3.36 | 194,861 | 3.36 |
| 1/13/2026 | 3.31 | 3.37 | 3.25 | 3.34 | 93,398 | 3.34 |
| 1/12/2026 | 3.30 | 3.34 | 3.26 | 3.30 | 34,505 | 3.30 |
| 1/09/2026 | 3.31 | 3.40 | 3.27 | 3.32 | 63,311 | 3.32 |
| 1/08/2026 | 3.14 | 3.33 | 3.12 | 3.32 | 215,346 | 3.32 |
| 1/07/2026 | 3.19 | 3.19 | 3.09 | 3.10 | 88,010 | 3.10 |
| 1/06/2026 | 3.18 | 3.22 | 3.07 | 3.19 | 70,817 | 3.19 |
| 1/05/2026 | 3.09 | 3.24 | 3.09 | 3.14 | 86,271 | 3.14 |
| 1/02/2026 | 3.10 | 3.15 | 3.02 | 3.11 | 95,721 | 3.11 |
| 12/31/2025 | 2.93 | 3.10 | 2.93 | 3.07 | 122,933 | 3.07 |
| 12/30/2025 | 2.96 | 2.98 | 2.89 | 2.96 | 148,142 | 2.96 |
| 12/29/2025 | 3.06 | 3.13 | 2.88 | 2.99 | 478,354 | 2.99 |
| 12/26/2025 | 3.28 | 3.28 | 3.03 | 3.09 | 420,006 | 3.09 |
| 12/24/2025 | 3.81 | 3.95 | 3.10 | 3.35 | 2,883,550 | 3.35 |
| 12/23/2025 | 2.96 | 3.54 | 2.96 | 3.49 | 1,632,789 | 3.49 |
| 12/22/2025 | 2.98 | 3.05 | 2.96 | 2.96 | 72,245 | 2.96 |