Air Industries Group Common Stock (AIRI)
3.0400
-0.0200 (-0.65%)
NYSE · Last Trade: May 6th, 7:16 PM EDT
Historical Prices For Air Industries Group Common Stock (AIRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 3.10 | 3.14 | 3.04 | 3.04 | 42,305 | 3.04 |
| 5/05/2026 | 3.07 | 3.10 | 3.06 | 3.06 | 14,761 | 3.06 |
| 5/04/2026 | 3.14 | 3.14 | 3.05 | 3.05 | 14,238 | 3.05 |
| 5/01/2026 | 3.15 | 3.15 | 3.12 | 3.13 | 5,396 | 3.13 |
| 4/30/2026 | 3.01 | 3.19 | 3.01 | 3.16 | 22,368 | 3.16 |
| 4/29/2026 | 3.17 | 3.17 | 3.06 | 3.14 | 31,810 | 3.14 |
| 4/28/2026 | 3.14 | 3.18 | 3.08 | 3.08 | 27,942 | 3.08 |
| 4/27/2026 | 3.14 | 3.19 | 3.12 | 3.12 | 16,553 | 3.12 |
| 4/24/2026 | 3.18 | 3.20 | 3.16 | 3.18 | 25,078 | 3.18 |
| 4/23/2026 | 3.18 | 3.20 | 3.15 | 3.16 | 9,745 | 3.16 |
| 4/22/2026 | 3.22 | 3.22 | 3.16 | 3.18 | 36,383 | 3.18 |
| 4/21/2026 | 3.22 | 3.22 | 3.15 | 3.19 | 6,650 | 3.19 |
| 4/20/2026 | 3.20 | 3.22 | 3.17 | 3.18 | 25,122 | 3.18 |
| 4/17/2026 | 3.25 | 3.25 | 3.16 | 3.18 | 63,939 | 3.18 |
| 4/16/2026 | 3.17 | 3.24 | 3.17 | 3.22 | 29,958 | 3.22 |
| 4/15/2026 | 3.22 | 3.22 | 3.16 | 3.21 | 3,269 | 3.21 |
| 4/14/2026 | 3.14 | 3.25 | 3.11 | 3.25 | 33,974 | 3.25 |
| 4/13/2026 | 3.10 | 3.20 | 3.10 | 3.16 | 62,658 | 3.16 |
| 4/10/2026 | 3.16 | 3.21 | 3.10 | 3.11 | 35,976 | 3.11 |
| 4/09/2026 | 3.23 | 3.24 | 3.12 | 3.19 | 6,911 | 3.19 |
| 4/08/2026 | 3.23 | 3.25 | 3.16 | 3.24 | 49,873 | 3.24 |
| 4/07/2026 | 3.24 | 3.24 | 3.10 | 3.15 | 18,552 | 3.15 |
| 4/06/2026 | 3.18 | 3.25 | 3.12 | 3.21 | 47,122 | 3.21 |
| 4/02/2026 | 3.23 | 3.28 | 3.15 | 3.23 | 50,252 | 3.23 |
| 4/01/2026 | 3.28 | 3.32 | 3.17 | 3.24 | 52,544 | 3.24 |
| 3/31/2026 | 3.17 | 3.28 | 3.10 | 3.23 | 18,661 | 3.23 |
| 3/30/2026 | 3.01 | 3.21 | 2.95 | 3.18 | 71,706 | 3.18 |
| 3/27/2026 | 3.12 | 3.21 | 3.09 | 3.10 | 19,689 | 3.10 |
| 3/26/2026 | 3.18 | 3.27 | 3.15 | 3.20 | 32,437 | 3.20 |
| 3/25/2026 | 3.25 | 3.27 | 3.18 | 3.22 | 16,410 | 3.22 |
| 3/24/2026 | 3.26 | 3.26 | 3.12 | 3.19 | 50,417 | 3.19 |
| 3/23/2026 | 3.24 | 3.35 | 3.17 | 3.30 | 203,629 | 3.30 |
| 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 |