Air Industries Group (AIRI)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.2500-0.0400 (-3.10%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 23, 2021 | 1.2800 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 107,900 |
| Jul 22, 2021 | 1.3000 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 62,500 |
| Jul 21, 2021 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 201,200 |
| Jul 20, 2021 | 1.2200 | 1.2900 | 1.2100 | 1.2600 | 1.2600 | 143,200 |
| Jul 19, 2021 | 1.2000 | 1.2300 | 1.1200 | 1.2100 | 1.2100 | 474,700 |
| Jul 16, 2021 | 1.2600 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 131,600 |
| Jul 15, 2021 | 1.2300 | 1.3000 | 1.2300 | 1.2600 | 1.2600 | 156,300 |
| Jul 14, 2021 | 1.3400 | 1.3600 | 1.2500 | 1.2500 | 1.2500 | 327,200 |
| Jul 13, 2021 | 1.4300 | 1.4300 | 1.3100 | 1.3400 | 1.3400 | 217,600 |
| Jul 12, 2021 | 1.3700 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 560,400 |
| Jul 09, 2021 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 223,000 |
| Jul 08, 2021 | 1.2500 | 1.3500 | 1.2500 | 1.3200 | 1.3200 | 339,700 |
| Jul 07, 2021 | 1.3200 | 1.3600 | 1.2500 | 1.3000 | 1.3000 | 468,300 |
| Jul 06, 2021 | 1.4400 | 1.4400 | 1.2800 | 1.3500 | 1.3500 | 2,640,100 |
| Jul 02, 2021 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 121,900 |
| Jul 01, 2021 | 1.2500 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 217,200 |
| Jun 30, 2021 | 1.3900 | 1.4200 | 1.2600 | 1.3000 | 1.3000 | 881,600 |
| Jun 29, 2021 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 396,000 |
| Jun 28, 2021 | 1.2000 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 136,900 |
| Jun 25, 2021 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 226,000 |
| Jun 24, 2021 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 126,200 |
| Jun 23, 2021 | 1.2200 | 1.2300 | 1.1800 | 1.2200 | 1.2200 | 87,600 |
| Jun 22, 2021 | 1.1900 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 79,800 |
| Jun 21, 2021 | 1.1900 | 1.2200 | 1.1700 | 1.1900 | 1.1900 | 140,000 |
| Jun 18, 2021 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 64,200 |
| Jun 17, 2021 | 1.1800 | 1.2800 | 1.1800 | 1.2300 | 1.2300 | 155,500 |
| Jun 16, 2021 | 1.2100 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 99,500 |
| Jun 15, 2021 | 1.2500 | 1.2800 | 1.2000 | 1.2000 | 1.2000 | 91,500 |
| Jun 14, 2021 | 1.2700 | 1.3200 | 1.2500 | 1.2500 | 1.2500 | 296,100 |
| Jun 11, 2021 | 1.2800 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 122,500 |
| Jun 10, 2021 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 97,200 |
| Jun 09, 2021 | 1.2700 | 1.3000 | 1.2300 | 1.2300 | 1.2300 | 107,900 |
| Jun 08, 2021 | 1.2800 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 181,100 |
| Jun 07, 2021 | 1.2500 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 77,700 |
| Jun 04, 2021 | 1.2500 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 53,900 |
| Jun 03, 2021 | 1.2000 | 1.2700 | 1.1800 | 1.2500 | 1.2500 | 141,100 |
| Jun 02, 2021 | 1.2900 | 1.2900 | 1.2200 | 1.2300 | 1.2300 | 115,600 |
| Jun 01, 2021 | 1.2500 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 124,500 |
| May 28, 2021 | 1.2500 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 149,400 |
| May 27, 2021 | 1.2100 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 165,400 |
| May 26, 2021 | 1.2000 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 127,400 |
| May 25, 2021 | 1.2000 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 105,100 |
| May 24, 2021 | 1.2500 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 410,400 |
| May 21, 2021 | 1.2200 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 91,400 |
| May 20, 2021 | 1.2400 | 1.2500 | 1.1800 | 1.2300 | 1.2300 | 116,200 |
| May 19, 2021 | 1.1700 | 1.2300 | 1.1500 | 1.2200 | 1.2200 | 179,900 |
| May 18, 2021 | 1.0600 | 1.1700 | 1.0600 | 1.1400 | 1.1400 | 282,700 |
| May 17, 2021 | 1.0900 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 133,500 |
| May 14, 2021 | 1.1200 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 239,800 |
| May 13, 2021 | 1.1200 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 205,000 |
| May 12, 2021 | 1.1600 | 1.2000 | 1.0800 | 1.1500 | 1.1500 | 419,400 |
| May 11, 2021 | 1.1600 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 518,500 |
| May 10, 2021 | 1.3400 | 1.3400 | 1.2200 | 1.2600 | 1.2600 | 246,600 |
| May 07, 2021 | 1.3100 | 1.3500 | 1.2800 | 1.3300 | 1.3300 | 106,500 |
| May 06, 2021 | 1.3200 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 219,600 |
| May 05, 2021 | 1.3000 | 1.3400 | 1.2800 | 1.3200 | 1.3200 | 149,800 |
| May 04, 2021 | 1.2800 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 203,900 |
| May 03, 2021 | 1.3200 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 90,900 |
| Apr 30, 2021 | 1.3100 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 152,600 |
| Apr 29, 2021 | 1.3700 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | 143,900 |
| Apr 28, 2021 | 1.3300 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 174,300 |
| Apr 27, 2021 | 1.3200 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 170,800 |
| Apr 26, 2021 | 1.3200 | 1.3600 | 1.2800 | 1.3600 | 1.3600 | 358,300 |
| Apr 23, 2021 | 1.2400 | 1.3400 | 1.1900 | 1.3100 | 1.3100 | 370,500 |
| Apr 22, 2021 | 1.2400 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 187,700 |
| Apr 21, 2021 | 1.1800 | 1.2600 | 1.1500 | 1.2300 | 1.2300 | 282,300 |
| Apr 20, 2021 | 1.2300 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 353,300 |
| Apr 19, 2021 | 1.2200 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 259,300 |
| Apr 16, 2021 | 1.2000 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 400,900 |
| Apr 15, 2021 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 465,500 |
| Apr 14, 2021 | 1.2700 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 379,000 |
| Apr 13, 2021 | 1.2900 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 457,200 |
| Apr 12, 2021 | 1.3500 | 1.3700 | 1.2700 | 1.3200 | 1.3200 | 734,700 |
| Apr 09, 2021 | 1.4300 | 1.4300 | 1.3400 | 1.3500 | 1.3500 | 616,700 |
| Apr 08, 2021 | 1.4100 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 566,200 |
| Apr 07, 2021 | 1.5500 | 1.5800 | 1.4200 | 1.4400 | 1.4400 | 1,846,000 |
| Apr 06, 2021 | 1.4300 | 1.9600 | 1.4300 | 1.6000 | 1.6000 | 18,608,800 |
| Apr 05, 2021 | 1.4400 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 127,900 |
| Apr 01, 2021 | 1.4100 | 1.4500 | 1.3900 | 1.4100 | 1.4100 | 240,200 |
| Mar 31, 2021 | 1.4000 | 1.5900 | 1.3500 | 1.4700 | 1.4700 | 1,513,800 |
| Mar 30, 2021 | 1.3500 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 180,600 |
| Mar 29, 2021 | 1.4200 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 148,700 |
| Mar 26, 2021 | 1.4200 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 145,500 |
| Mar 25, 2021 | 1.3900 | 1.4300 | 1.3100 | 1.4300 | 1.4300 | 175,800 |
| Mar 24, 2021 | 1.4200 | 1.4900 | 1.3700 | 1.3900 | 1.3900 | 278,800 |
| Mar 23, 2021 | 1.5500 | 1.5500 | 1.3800 | 1.3800 | 1.3800 | 401,000 |
| Mar 22, 2021 | 1.5900 | 1.6200 | 1.5000 | 1.5100 | 1.5100 | 220,000 |
| Mar 19, 2021 | 1.5500 | 1.5700 | 1.4800 | 1.5700 | 1.5700 | 376,900 |
| Mar 18, 2021 | 1.6100 | 1.6500 | 1.5400 | 1.5600 | 1.5600 | 261,500 |
| Mar 17, 2021 | 1.5200 | 1.7100 | 1.5200 | 1.6600 | 1.6600 | 623,400 |
| Mar 16, 2021 | 1.6700 | 1.7200 | 1.5500 | 1.5600 | 1.5600 | 436,300 |
| Mar 15, 2021 | 1.5400 | 1.7400 | 1.5300 | 1.7100 | 1.7100 | 645,100 |
| Mar 12, 2021 | 1.5000 | 1.5300 | 1.4500 | 1.5300 | 1.5300 | 228,900 |
| Mar 11, 2021 | 1.5300 | 1.6200 | 1.4600 | 1.5100 | 1.5100 | 815,100 |
| Mar 10, 2021 | 1.4500 | 1.5700 | 1.4000 | 1.5100 | 1.5100 | 611,700 |
| Mar 09, 2021 | 1.5900 | 1.5900 | 1.4200 | 1.4300 | 1.4300 | 623,300 |
| Mar 08, 2021 | 1.4700 | 1.5500 | 1.4600 | 1.5200 | 1.5200 | 340,600 |
| Mar 05, 2021 | 1.4600 | 1.5000 | 1.3000 | 1.4800 | 1.4800 | 365,600 |
| Mar 04, 2021 | 1.5600 | 1.5700 | 1.3700 | 1.4400 | 1.4400 | 633,400 |
| Mar 03, 2021 | 1.5700 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 254,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
