Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Air Industries Group (AIRI)

NYSE American - Nasdaq Real Time Price. Currency in USD
5.23-0.11 (-2.06%)
At close: 03:50PM EST
5.40 +0.17 (+3.25%)
After hours: 07:45PM EST
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20235.305.445.235.235.2312,831
Jan 30, 20235.295.455.205.345.346,200
Jan 27, 20235.145.305.145.185.184,800
Jan 26, 20234.805.494.805.135.1310,900
Jan 25, 20235.005.304.924.954.955,200
Jan 24, 20235.635.635.125.415.4116,600
Jan 23, 20235.495.495.295.445.443,800
Jan 20, 20235.545.545.545.545.542,300
Jan 19, 20235.645.645.355.385.384,000
Jan 18, 20235.635.735.185.255.2519,200
Jan 17, 20235.855.915.235.235.2313,100
Jan 13, 20235.325.985.325.765.7632,600
Jan 12, 20235.225.745.205.665.6623,800
Jan 11, 20234.325.554.325.065.0625,100
Jan 10, 20234.404.494.124.414.412,400
Jan 09, 20234.474.664.374.504.502,800
Jan 06, 20234.404.404.384.384.381,200
Jan 05, 20234.744.744.274.394.392,600
Jan 04, 20234.404.404.264.354.351,400
Jan 03, 20234.394.404.314.354.352,300
Dec 30, 20224.074.404.074.254.254,100
Dec 29, 20224.214.384.154.354.3516,400
Dec 28, 20224.404.454.104.164.1612,300
Dec 27, 20224.394.474.314.454.456,200
Dec 23, 20224.394.594.334.384.385,100
Dec 22, 20224.544.594.434.434.434,500
Dec 21, 20224.564.824.564.584.584,200
Dec 20, 20224.804.804.504.584.587,000
Dec 19, 20224.894.944.744.914.914,200
Dec 16, 20224.814.894.654.894.8916,100
Dec 15, 20224.854.854.764.764.763,800
Dec 14, 20224.914.914.804.804.8016,600
Dec 13, 20224.875.054.844.904.903,400
Dec 12, 20224.894.894.864.884.881,200
Dec 09, 20225.235.234.834.904.906,100
Dec 08, 20225.085.245.035.245.243,100
Dec 07, 20225.515.735.005.255.2528,200
Dec 06, 20225.585.735.505.565.5618,800
Dec 05, 20225.605.855.555.575.5714,200
Dec 02, 20225.605.755.605.605.606,600
Dec 01, 20225.895.895.635.635.636,600
Nov 30, 20225.705.895.605.755.754,300
Nov 29, 20226.276.425.885.895.8912,800
Nov 28, 20226.336.946.216.286.289,900
Nov 25, 20226.216.616.216.546.545,300
Nov 23, 20226.936.936.656.716.718,300
Nov 22, 20226.847.286.846.986.9816,300
Nov 21, 20226.506.926.486.756.7531,600
Nov 18, 20226.036.105.946.106.101,900
Nov 17, 20225.766.195.765.965.965,400
Nov 16, 20225.905.935.515.935.936,600
Nov 15, 20225.806.445.305.525.5229,000
Nov 14, 20225.485.495.195.405.4022,100
Nov 11, 20225.355.485.355.465.461,200
Nov 10, 20225.385.775.365.485.485,000
Nov 09, 20225.305.575.305.325.3211,400
Nov 08, 20225.375.405.365.365.361,200
Nov 07, 20225.625.625.315.425.422,100
Nov 04, 20225.655.655.265.365.365,900
Nov 03, 20225.745.745.255.255.252,900
Nov 02, 20225.305.515.255.375.379,000
Nov 01, 20225.655.655.255.335.335,100
Oct 31, 20225.455.555.435.435.434,300
Oct 28, 20225.335.545.255.525.524,200
Oct 27, 20225.455.495.185.375.377,300
Oct 26, 20226.056.055.355.435.4335,600
Oct 25, 20225.355.705.305.705.7013,600
Oct 24, 20225.495.495.195.355.3510,300
Oct 21, 20225.085.234.925.195.197,800
Oct 20, 20225.125.185.125.125.127,200
Oct 19, 20225.455.455.015.035.0315,800
Oct 18, 20225.996.075.355.455.4567,200
Oct 18, 20221:10 Stock Split
Oct 17, 20226.306.305.705.905.9025,370
Oct 14, 20225.606.105.205.705.7021,350
Oct 13, 20225.005.305.005.205.201,720
Oct 12, 20225.005.404.805.105.106,630
Oct 11, 20225.105.405.005.005.002,350
Oct 10, 20225.605.804.805.105.108,040
Oct 07, 20226.206.205.605.605.607,540
Oct 06, 20226.006.205.605.605.6031,630
Oct 05, 20226.006.005.505.505.5010,610
Oct 04, 20226.906.905.506.106.1043,630
Oct 03, 20227.007.006.606.806.80430
Sep 30, 20226.707.006.606.606.601,640
Sep 29, 20226.706.806.606.706.701,200
Sep 28, 20226.506.906.506.706.702,100
Sep 27, 20227.007.006.606.606.607,430
Sep 26, 20226.607.006.606.906.902,010
Sep 23, 20227.007.006.606.606.608,870
Sep 22, 20226.806.906.706.806.801,790
Sep 21, 20226.706.906.706.806.80710
Sep 20, 20226.806.806.706.806.801,640
Sep 19, 20227.007.006.807.007.001,860
Sep 16, 20226.807.106.807.007.002,640
Sep 15, 20226.907.106.807.107.106,920
Sep 14, 20226.907.106.906.906.905,070
Sep 13, 20227.007.106.907.107.101,020
Sep 12, 20227.007.106.807.007.007,480
Sep 09, 20226.907.006.907.007.001,230
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement