U.S. markets closed
S&P Futures
3,369.25-0.75(-0.02%)Dow Futures
27,870.00+4.00(+0.01%)Nasdaq Futures
11,124.00-2.00(-0.02%)
Air Industries Group (AIRI)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.2600+0.0100 (+0.80%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2020 | 1.2700 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 18,280 |
| Aug 11, 2020 | 1.2300 | 1.3800 | 1.2300 | 1.2500 | 1.2500 | 121,800 |
| Aug 10, 2020 | 1.2400 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 67,600 |
| Aug 07, 2020 | 1.3300 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 82,200 |
| Aug 06, 2020 | 1.3800 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 68,700 |
| Aug 05, 2020 | 1.3900 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 89,400 |
| Aug 04, 2020 | 1.1900 | 1.3400 | 1.1900 | 1.3200 | 1.3200 | 76,300 |
| Aug 03, 2020 | 1.2800 | 1.4000 | 1.2300 | 1.3000 | 1.3000 | 134,300 |
| Jul 31, 2020 | 1.1800 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 38,600 |
| Jul 30, 2020 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 43,500 |
| Jul 29, 2020 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 13,300 |
| Jul 28, 2020 | 1.2000 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 11,600 |
| Jul 27, 2020 | 1.1200 | 1.2400 | 1.1200 | 1.2200 | 1.2200 | 42,400 |
| Jul 24, 2020 | 1.2200 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 51,800 |
| Jul 23, 2020 | 1.2400 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 24,700 |
| Jul 22, 2020 | 1.2000 | 1.2500 | 1.2000 | 1.2400 | 1.2400 | 43,900 |
| Jul 21, 2020 | 1.2000 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 18,400 |
| Jul 20, 2020 | 1.2300 | 1.2600 | 1.1600 | 1.1900 | 1.1900 | 50,400 |
| Jul 17, 2020 | 1.2700 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 29,000 |
| Jul 16, 2020 | 1.2900 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 23,200 |
| Jul 15, 2020 | 1.1600 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 90,200 |
| Jul 14, 2020 | 1.2400 | 1.2400 | 1.1400 | 1.1500 | 1.1500 | 82,500 |
| Jul 13, 2020 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2500 | 47,200 |
| Jul 10, 2020 | 1.4000 | 1.4000 | 1.2600 | 1.3100 | 1.3100 | 67,800 |
| Jul 09, 2020 | 1.3000 | 1.4200 | 1.2700 | 1.4000 | 1.4000 | 67,300 |
| Jul 08, 2020 | 1.4000 | 1.4100 | 1.2100 | 1.3300 | 1.3300 | 354,700 |
| Jul 07, 2020 | 1.4100 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 77,800 |
| Jul 06, 2020 | 1.4400 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 163,900 |
| Jul 02, 2020 | 1.2600 | 1.4200 | 1.2200 | 1.3800 | 1.3800 | 385,800 |
| Jul 01, 2020 | 1.1700 | 1.3000 | 1.1300 | 1.2400 | 1.2400 | 524,200 |
| Jun 30, 2020 | 1.1800 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 39,800 |
| Jun 29, 2020 | 1.2800 | 1.2800 | 1.1400 | 1.1500 | 1.1500 | 49,100 |
| Jun 26, 2020 | 1.1100 | 1.2200 | 1.0500 | 1.2200 | 1.2200 | 142,100 |
| Jun 25, 2020 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 18,700 |
| Jun 24, 2020 | 1.1200 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 45,200 |
| Jun 23, 2020 | 1.1500 | 1.2200 | 1.1200 | 1.1300 | 1.1300 | 66,500 |
| Jun 22, 2020 | 1.1500 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 41,900 |
| Jun 19, 2020 | 1.1700 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 75,200 |
| Jun 18, 2020 | 1.1600 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 42,300 |
| Jun 17, 2020 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | 1.1700 | 30,300 |
| Jun 16, 2020 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 48,300 |
| Jun 15, 2020 | 1.1700 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 39,000 |
| Jun 12, 2020 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 61,600 |
| Jun 11, 2020 | 1.1800 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 67,400 |
| Jun 10, 2020 | 1.2900 | 1.2900 | 1.1800 | 1.2300 | 1.2300 | 129,400 |
| Jun 09, 2020 | 1.2600 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 76,200 |
| Jun 08, 2020 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 124,900 |
| Jun 05, 2020 | 1.2200 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 93,100 |
| Jun 04, 2020 | 1.1600 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 99,000 |
| Jun 03, 2020 | 1.1800 | 1.2000 | 1.0900 | 1.1500 | 1.1500 | 64,400 |
| Jun 02, 2020 | 1.1300 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 77,300 |
| Jun 01, 2020 | 1.0500 | 1.1500 | 1.0100 | 1.1400 | 1.1400 | 140,700 |
| May 29, 2020 | 0.9600 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 80,800 |
| May 28, 2020 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 58,500 |
| May 27, 2020 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 73,000 |
| May 26, 2020 | 0.9300 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 112,400 |
| May 22, 2020 | 1.0000 | 1.0000 | 0.9100 | 0.9500 | 0.9500 | 68,700 |
| May 21, 2020 | 1.0400 | 1.0400 | 0.9600 | 0.9700 | 0.9700 | 47,200 |
| May 20, 2020 | 0.9000 | 1.0100 | 0.9000 | 1.0100 | 1.0100 | 58,000 |
| May 19, 2020 | 1.0500 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 83,600 |
| May 18, 2020 | 1.0200 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 105,200 |
| May 15, 2020 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 49,600 |
| May 14, 2020 | 1.0200 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 17,900 |
| May 13, 2020 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 37,600 |
| May 12, 2020 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 19,000 |
| May 11, 2020 | 1.0500 | 1.1000 | 1.0400 | 1.0800 | 1.0800 | 46,900 |
| May 08, 2020 | 1.0300 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 31,300 |
| May 07, 2020 | 1.1000 | 1.1000 | 1.0000 | 1.0600 | 1.0600 | 67,600 |
| May 06, 2020 | 1.1500 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 30,900 |
| May 05, 2020 | 1.1700 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 28,700 |
| May 04, 2020 | 0.9700 | 1.1300 | 0.9700 | 1.1000 | 1.1000 | 29,600 |
| May 01, 2020 | 1.2300 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 31,200 |
| Apr 30, 2020 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 15,400 |
| Apr 29, 2020 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 34,900 |
| Apr 28, 2020 | 1.1300 | 1.1700 | 1.0800 | 1.1100 | 1.1100 | 67,500 |
| Apr 27, 2020 | 1.1600 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 35,600 |
| Apr 24, 2020 | 1.2900 | 1.2900 | 1.1600 | 1.1900 | 1.1900 | 27,500 |
| Apr 23, 2020 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 18,900 |
| Apr 22, 2020 | 1.1800 | 1.2000 | 1.1600 | 1.1900 | 1.1900 | 15,300 |
| Apr 21, 2020 | 1.2500 | 1.2500 | 1.1600 | 1.1700 | 1.1700 | 41,100 |
| Apr 20, 2020 | 1.3200 | 1.3200 | 1.2000 | 1.2200 | 1.2200 | 29,600 |
| Apr 17, 2020 | 1.2300 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 43,400 |
| Apr 16, 2020 | 1.3000 | 1.3000 | 1.1500 | 1.1700 | 1.1700 | 33,900 |
| Apr 15, 2020 | 1.2400 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 48,800 |
| Apr 14, 2020 | 1.1900 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 53,500 |
| Apr 13, 2020 | 1.1100 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 36,300 |
| Apr 09, 2020 | 1.0800 | 1.0800 | 1.0400 | 1.0700 | 1.0700 | 57,600 |
| Apr 08, 2020 | 1.1000 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 26,200 |
| Apr 07, 2020 | 1.0800 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 73,000 |
| Apr 06, 2020 | 0.9900 | 1.0300 | 0.9600 | 1.0200 | 1.0200 | 29,700 |
| Apr 03, 2020 | 0.9800 | 0.9900 | 0.9500 | 0.9800 | 0.9800 | 15,400 |
| Apr 02, 2020 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 16,100 |
| Apr 01, 2020 | 1.0400 | 1.0400 | 0.9500 | 0.9700 | 0.9700 | 52,100 |
| Mar 31, 2020 | 1.0500 | 1.1000 | 0.9800 | 1.0600 | 1.0600 | 164,800 |
| Mar 30, 2020 | 1.0000 | 1.0400 | 0.9500 | 1.0200 | 1.0200 | 98,800 |
| Mar 27, 2020 | 1.1000 | 1.1000 | 0.9500 | 1.0400 | 1.0400 | 59,500 |
| Mar 26, 2020 | 1.1000 | 1.1300 | 1.0000 | 1.0700 | 1.0700 | 107,800 |
| Mar 25, 2020 | 0.9000 | 1.2500 | 0.9000 | 1.0400 | 1.0400 | 524,700 |
| Mar 24, 2020 | 0.6700 | 0.8100 | 0.6700 | 0.8100 | 0.8100 | 264,400 |
| Mar 23, 2020 | 0.7000 | 0.7200 | 0.6000 | 0.6300 | 0.6300 | 81,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
