Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,079.25 -10.75 (-0.26%) Dow Futures
34,090.00 -66.00 (-0.19%) Nasdaq Futures
12,104.50 -47.50 (-0.39%) Russell 2000 Futures
1,934.60 -4.80 (-0.25%) Crude Oil
79.20 +0.33 (+0.42%) Gold
1,942.40 -2.90 (-0.15%)
Air Industries Group (AIRI)
NYSE American - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:50PM EST
After hours:
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 5.30 | 5.44 | 5.23 | 5.23 | 5.23 | 12,831 |
| Jan 30, 2023 | 5.29 | 5.45 | 5.20 | 5.34 | 5.34 | 6,200 |
| Jan 27, 2023 | 5.14 | 5.30 | 5.14 | 5.18 | 5.18 | 4,800 |
| Jan 26, 2023 | 4.80 | 5.49 | 4.80 | 5.13 | 5.13 | 10,900 |
| Jan 25, 2023 | 5.00 | 5.30 | 4.92 | 4.95 | 4.95 | 5,200 |
| Jan 24, 2023 | 5.63 | 5.63 | 5.12 | 5.41 | 5.41 | 16,600 |
| Jan 23, 2023 | 5.49 | 5.49 | 5.29 | 5.44 | 5.44 | 3,800 |
| Jan 20, 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2,300 |
| Jan 19, 2023 | 5.64 | 5.64 | 5.35 | 5.38 | 5.38 | 4,000 |
| Jan 18, 2023 | 5.63 | 5.73 | 5.18 | 5.25 | 5.25 | 19,200 |
| Jan 17, 2023 | 5.85 | 5.91 | 5.23 | 5.23 | 5.23 | 13,100 |
| Jan 13, 2023 | 5.32 | 5.98 | 5.32 | 5.76 | 5.76 | 32,600 |
| Jan 12, 2023 | 5.22 | 5.74 | 5.20 | 5.66 | 5.66 | 23,800 |
| Jan 11, 2023 | 4.32 | 5.55 | 4.32 | 5.06 | 5.06 | 25,100 |
| Jan 10, 2023 | 4.40 | 4.49 | 4.12 | 4.41 | 4.41 | 2,400 |
| Jan 09, 2023 | 4.47 | 4.66 | 4.37 | 4.50 | 4.50 | 2,800 |
| Jan 06, 2023 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 1,200 |
| Jan 05, 2023 | 4.74 | 4.74 | 4.27 | 4.39 | 4.39 | 2,600 |
| Jan 04, 2023 | 4.40 | 4.40 | 4.26 | 4.35 | 4.35 | 1,400 |
| Jan 03, 2023 | 4.39 | 4.40 | 4.31 | 4.35 | 4.35 | 2,300 |
| Dec 30, 2022 | 4.07 | 4.40 | 4.07 | 4.25 | 4.25 | 4,100 |
| Dec 29, 2022 | 4.21 | 4.38 | 4.15 | 4.35 | 4.35 | 16,400 |
| Dec 28, 2022 | 4.40 | 4.45 | 4.10 | 4.16 | 4.16 | 12,300 |
| Dec 27, 2022 | 4.39 | 4.47 | 4.31 | 4.45 | 4.45 | 6,200 |
| Dec 23, 2022 | 4.39 | 4.59 | 4.33 | 4.38 | 4.38 | 5,100 |
| Dec 22, 2022 | 4.54 | 4.59 | 4.43 | 4.43 | 4.43 | 4,500 |
| Dec 21, 2022 | 4.56 | 4.82 | 4.56 | 4.58 | 4.58 | 4,200 |
| Dec 20, 2022 | 4.80 | 4.80 | 4.50 | 4.58 | 4.58 | 7,000 |
| Dec 19, 2022 | 4.89 | 4.94 | 4.74 | 4.91 | 4.91 | 4,200 |
| Dec 16, 2022 | 4.81 | 4.89 | 4.65 | 4.89 | 4.89 | 16,100 |
| Dec 15, 2022 | 4.85 | 4.85 | 4.76 | 4.76 | 4.76 | 3,800 |
| Dec 14, 2022 | 4.91 | 4.91 | 4.80 | 4.80 | 4.80 | 16,600 |
| Dec 13, 2022 | 4.87 | 5.05 | 4.84 | 4.90 | 4.90 | 3,400 |
| Dec 12, 2022 | 4.89 | 4.89 | 4.86 | 4.88 | 4.88 | 1,200 |
| Dec 09, 2022 | 5.23 | 5.23 | 4.83 | 4.90 | 4.90 | 6,100 |
| Dec 08, 2022 | 5.08 | 5.24 | 5.03 | 5.24 | 5.24 | 3,100 |
| Dec 07, 2022 | 5.51 | 5.73 | 5.00 | 5.25 | 5.25 | 28,200 |
| Dec 06, 2022 | 5.58 | 5.73 | 5.50 | 5.56 | 5.56 | 18,800 |
| Dec 05, 2022 | 5.60 | 5.85 | 5.55 | 5.57 | 5.57 | 14,200 |
| Dec 02, 2022 | 5.60 | 5.75 | 5.60 | 5.60 | 5.60 | 6,600 |
| Dec 01, 2022 | 5.89 | 5.89 | 5.63 | 5.63 | 5.63 | 6,600 |
| Nov 30, 2022 | 5.70 | 5.89 | 5.60 | 5.75 | 5.75 | 4,300 |
| Nov 29, 2022 | 6.27 | 6.42 | 5.88 | 5.89 | 5.89 | 12,800 |
| Nov 28, 2022 | 6.33 | 6.94 | 6.21 | 6.28 | 6.28 | 9,900 |
| Nov 25, 2022 | 6.21 | 6.61 | 6.21 | 6.54 | 6.54 | 5,300 |
| Nov 23, 2022 | 6.93 | 6.93 | 6.65 | 6.71 | 6.71 | 8,300 |
| Nov 22, 2022 | 6.84 | 7.28 | 6.84 | 6.98 | 6.98 | 16,300 |
| Nov 21, 2022 | 6.50 | 6.92 | 6.48 | 6.75 | 6.75 | 31,600 |
| Nov 18, 2022 | 6.03 | 6.10 | 5.94 | 6.10 | 6.10 | 1,900 |
| Nov 17, 2022 | 5.76 | 6.19 | 5.76 | 5.96 | 5.96 | 5,400 |
| Nov 16, 2022 | 5.90 | 5.93 | 5.51 | 5.93 | 5.93 | 6,600 |
| Nov 15, 2022 | 5.80 | 6.44 | 5.30 | 5.52 | 5.52 | 29,000 |
| Nov 14, 2022 | 5.48 | 5.49 | 5.19 | 5.40 | 5.40 | 22,100 |
| Nov 11, 2022 | 5.35 | 5.48 | 5.35 | 5.46 | 5.46 | 1,200 |
| Nov 10, 2022 | 5.38 | 5.77 | 5.36 | 5.48 | 5.48 | 5,000 |
| Nov 09, 2022 | 5.30 | 5.57 | 5.30 | 5.32 | 5.32 | 11,400 |
| Nov 08, 2022 | 5.37 | 5.40 | 5.36 | 5.36 | 5.36 | 1,200 |
| Nov 07, 2022 | 5.62 | 5.62 | 5.31 | 5.42 | 5.42 | 2,100 |
| Nov 04, 2022 | 5.65 | 5.65 | 5.26 | 5.36 | 5.36 | 5,900 |
| Nov 03, 2022 | 5.74 | 5.74 | 5.25 | 5.25 | 5.25 | 2,900 |
| Nov 02, 2022 | 5.30 | 5.51 | 5.25 | 5.37 | 5.37 | 9,000 |
| Nov 01, 2022 | 5.65 | 5.65 | 5.25 | 5.33 | 5.33 | 5,100 |
| Oct 31, 2022 | 5.45 | 5.55 | 5.43 | 5.43 | 5.43 | 4,300 |
| Oct 28, 2022 | 5.33 | 5.54 | 5.25 | 5.52 | 5.52 | 4,200 |
| Oct 27, 2022 | 5.45 | 5.49 | 5.18 | 5.37 | 5.37 | 7,300 |
| Oct 26, 2022 | 6.05 | 6.05 | 5.35 | 5.43 | 5.43 | 35,600 |
| Oct 25, 2022 | 5.35 | 5.70 | 5.30 | 5.70 | 5.70 | 13,600 |
| Oct 24, 2022 | 5.49 | 5.49 | 5.19 | 5.35 | 5.35 | 10,300 |
| Oct 21, 2022 | 5.08 | 5.23 | 4.92 | 5.19 | 5.19 | 7,800 |
| Oct 20, 2022 | 5.12 | 5.18 | 5.12 | 5.12 | 5.12 | 7,200 |
| Oct 19, 2022 | 5.45 | 5.45 | 5.01 | 5.03 | 5.03 | 15,800 |
| Oct 18, 2022 | 5.99 | 6.07 | 5.35 | 5.45 | 5.45 | 67,200 |
| Oct 18, 2022 | 1:10 Stock Split | |||||
| Oct 17, 2022 | 6.30 | 6.30 | 5.70 | 5.90 | 5.90 | 25,370 |
| Oct 14, 2022 | 5.60 | 6.10 | 5.20 | 5.70 | 5.70 | 21,350 |
| Oct 13, 2022 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 1,720 |
| Oct 12, 2022 | 5.00 | 5.40 | 4.80 | 5.10 | 5.10 | 6,630 |
| Oct 11, 2022 | 5.10 | 5.40 | 5.00 | 5.00 | 5.00 | 2,350 |
| Oct 10, 2022 | 5.60 | 5.80 | 4.80 | 5.10 | 5.10 | 8,040 |
| Oct 07, 2022 | 6.20 | 6.20 | 5.60 | 5.60 | 5.60 | 7,540 |
| Oct 06, 2022 | 6.00 | 6.20 | 5.60 | 5.60 | 5.60 | 31,630 |
| Oct 05, 2022 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | 10,610 |
| Oct 04, 2022 | 6.90 | 6.90 | 5.50 | 6.10 | 6.10 | 43,630 |
| Oct 03, 2022 | 7.00 | 7.00 | 6.60 | 6.80 | 6.80 | 430 |
| Sep 30, 2022 | 6.70 | 7.00 | 6.60 | 6.60 | 6.60 | 1,640 |
| Sep 29, 2022 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | 1,200 |
| Sep 28, 2022 | 6.50 | 6.90 | 6.50 | 6.70 | 6.70 | 2,100 |
| Sep 27, 2022 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | 7,430 |
| Sep 26, 2022 | 6.60 | 7.00 | 6.60 | 6.90 | 6.90 | 2,010 |
| Sep 23, 2022 | 7.00 | 7.00 | 6.60 | 6.60 | 6.60 | 8,870 |
| Sep 22, 2022 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1,790 |
| Sep 21, 2022 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 710 |
| Sep 20, 2022 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | 1,640 |
| Sep 19, 2022 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | 1,860 |
| Sep 16, 2022 | 6.80 | 7.10 | 6.80 | 7.00 | 7.00 | 2,640 |
| Sep 15, 2022 | 6.90 | 7.10 | 6.80 | 7.10 | 7.10 | 6,920 |
| Sep 14, 2022 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | 5,070 |
| Sep 13, 2022 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 1,020 |
| Sep 12, 2022 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 7,480 |
| Sep 09, 2022 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 1,230 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
