Air Industries Group Common Stock (AIRI)

2.5800
-0.0300 (-1.15%)
NYSE · Last Trade: Nov 4th, 12:59 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Air Industries Group Common Stock (AIRI)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20262.632.632.582.581,4042.58
11/02/20262.672.722.602.6011,2172.60
10/30/20262.562.682.552.6312,0742.63
10/29/20262.632.632.522.5828,8562.58
10/28/20262.552.622.552.593,7562.59
10/27/20262.552.722.502.576,8512.57
10/26/20262.602.602.502.5515,6242.55
10/23/20262.602.692.542.6049,7892.60
10/22/20262.532.532.532.532,4422.53
10/21/20262.492.512.482.513,3402.51
10/20/20262.502.502.482.482,5242.48
10/19/20262.482.572.482.485,0262.48
10/16/20262.482.542.482.493,0462.49
10/15/20262.492.582.492.536,3952.53
10/14/20262.492.672.482.5024,9302.50
10/13/20262.562.592.522.5210,4552.52
10/12/20262.612.672.552.594,5422.59
10/09/20262.742.742.702.701,7522.70
10/08/20262.672.742.602.603,6362.60
10/07/20262.512.652.512.6115,5102.61
10/06/20262.542.652.542.584,5532.58
10/05/20262.632.632.472.4728,8362.47
10/02/20262.712.732.682.729,5612.72
10/01/20262.562.702.552.6529,4022.65
9/30/20262.622.652.552.557,9312.55
9/29/20262.622.622.552.5515,1062.55
9/28/20262.592.652.592.652,1612.65
9/25/20262.492.602.492.6012,3912.60
9/24/20262.512.572.512.571,3302.57
9/23/20262.632.632.592.631,4922.63
9/22/20262.642.672.622.664,6002.66
9/21/20262.582.682.582.655,6082.65
9/18/20262.672.672.492.5543,3112.55
9/17/20262.752.752.602.708,7692.70
9/16/20262.682.712.672.709,9292.70
9/15/20262.622.682.602.667,0012.66
9/14/20262.642.652.602.652,4032.65
9/11/20262.652.672.612.671,8402.67
9/10/20262.592.682.592.6212,4622.62
9/09/20262.572.702.572.598,1162.59
9/08/20262.582.612.572.5712,1762.57
9/04/20262.622.682.602.6110,6972.61
9/03/20262.612.712.592.6411,0822.64
9/02/20262.602.672.592.5918,0792.59
9/01/20262.582.642.582.6121,6172.61
8/31/20262.702.702.582.6613,7592.66
8/28/20262.642.742.622.7437,4442.74
8/27/20262.602.612.592.5910,4782.59
8/26/20262.612.612.562.5910,8732.59
8/25/20262.442.642.442.61180,3252.61
8/24/20262.412.412.302.3249,3232.32
8/21/20262.432.482.412.4510,5752.45
8/20/20262.432.502.302.4137,1332.41
8/19/20262.432.502.402.416,2642.41
8/18/20262.502.582.452.4522,3892.45
8/17/20262.562.562.502.507,7912.50
8/14/20262.552.592.532.545,8222.54
8/13/20262.572.622.512.5161,6912.51
8/12/20262.682.682.572.6014,0202.60
8/11/20262.682.682.582.617,0662.61
8/10/20262.612.652.582.588,8272.58
8/07/20262.632.632.632.631,2962.63
8/06/20262.642.652.592.6228,6912.62
8/05/20262.702.702.622.677,6562.67
8/04/20262.692.692.632.636,7502.63