U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20211.28001.30001.25001.25001.2500107,900
Jul 22, 20211.30001.31001.26001.29001.290062,500
Jul 21, 20211.27001.30001.25001.28001.2800201,200
Jul 20, 20211.22001.29001.21001.26001.2600143,200
Jul 19, 20211.20001.23001.12001.21001.2100474,700
Jul 16, 20211.26001.28001.25001.25001.2500131,600
Jul 15, 20211.23001.30001.23001.26001.2600156,300
Jul 14, 20211.34001.36001.25001.25001.2500327,200
Jul 13, 20211.43001.43001.31001.34001.3400217,600
Jul 12, 20211.37001.41001.35001.40001.4000560,400
Jul 09, 20211.29001.35001.29001.35001.3500223,000
Jul 08, 20211.25001.35001.25001.32001.3200339,700
Jul 07, 20211.32001.36001.25001.30001.3000468,300
Jul 06, 20211.44001.44001.28001.35001.35002,640,100
Jul 02, 20211.26001.27001.25001.25001.2500121,900
Jul 01, 20211.25001.30001.24001.26001.2600217,200
Jun 30, 20211.39001.42001.26001.30001.3000881,600
Jun 29, 20211.28001.32001.28001.32001.3200396,000
Jun 28, 20211.20001.27001.20001.26001.2600136,900
Jun 25, 20211.20001.27001.20001.27001.2700226,000
Jun 24, 20211.22001.23001.19001.20001.2000126,200
Jun 23, 20211.22001.23001.18001.22001.220087,600
Jun 22, 20211.19001.20001.17001.19001.190079,800
Jun 21, 20211.19001.22001.17001.19001.1900140,000
Jun 18, 20211.20001.22001.19001.22001.220064,200
Jun 17, 20211.18001.28001.18001.23001.2300155,500
Jun 16, 20211.21001.26001.18001.18001.180099,500
Jun 15, 20211.25001.28001.20001.20001.200091,500
Jun 14, 20211.27001.32001.25001.25001.2500296,100
Jun 11, 20211.28001.29001.24001.27001.2700122,500
Jun 10, 20211.24001.27001.22001.25001.250097,200
Jun 09, 20211.27001.30001.23001.23001.2300107,900
Jun 08, 20211.28001.30001.25001.27001.2700181,100
Jun 07, 20211.25001.26001.23001.26001.260077,700
Jun 04, 20211.25001.25001.21001.24001.240053,900
Jun 03, 20211.20001.27001.18001.25001.2500141,100
Jun 02, 20211.29001.29001.22001.23001.2300115,600
Jun 01, 20211.25001.28001.23001.23001.2300124,500
May 28, 20211.25001.29001.23001.25001.2500149,400
May 27, 20211.21001.25001.19001.25001.2500165,400
May 26, 20211.20001.22001.17001.21001.2100127,400
May 25, 20211.20001.22001.16001.19001.1900105,100
May 24, 20211.25001.28001.19001.20001.2000410,400
May 21, 20211.22001.24001.18001.22001.220091,400
May 20, 20211.24001.25001.18001.23001.2300116,200
May 19, 20211.17001.23001.15001.22001.2200179,900
May 18, 20211.06001.17001.06001.14001.1400282,700
May 17, 20211.09001.12001.06001.10001.1000133,500
May 14, 20211.12001.15001.10001.10001.1000239,800
May 13, 20211.12001.16001.12001.13001.1300205,000
May 12, 20211.16001.20001.08001.15001.1500419,400
May 11, 20211.16001.24001.15001.17001.1700518,500
May 10, 20211.34001.34001.22001.26001.2600246,600
May 07, 20211.31001.35001.28001.33001.3300106,500
May 06, 20211.32001.33001.27001.27001.2700219,600
May 05, 20211.30001.34001.28001.32001.3200149,800
May 04, 20211.28001.34001.23001.31001.3100203,900
May 03, 20211.32001.34001.28001.30001.300090,900
Apr 30, 20211.31001.38001.31001.32001.3200152,600
Apr 29, 20211.37001.37001.31001.34001.3400143,900
Apr 28, 20211.33001.37001.33001.36001.3600174,300
Apr 27, 20211.32001.35001.30001.33001.3300170,800
Apr 26, 20211.32001.36001.28001.36001.3600358,300
Apr 23, 20211.24001.34001.19001.31001.3100370,500
Apr 22, 20211.24001.27001.20001.21001.2100187,700
Apr 21, 20211.18001.26001.15001.23001.2300282,300
Apr 20, 20211.23001.23001.17001.18001.1800353,300
Apr 19, 20211.22001.24001.17001.23001.2300259,300
Apr 16, 20211.20001.24001.17001.21001.2100400,900
Apr 15, 20211.27001.27001.20001.20001.2000465,500
Apr 14, 20211.27001.34001.25001.25001.2500379,000
Apr 13, 20211.29001.30001.25001.30001.3000457,200
Apr 12, 20211.35001.37001.27001.32001.3200734,700
Apr 09, 20211.43001.43001.34001.35001.3500616,700
Apr 08, 20211.41001.44001.38001.40001.4000566,200
Apr 07, 20211.55001.58001.42001.44001.44001,846,000
Apr 06, 20211.43001.96001.43001.60001.600018,608,800
Apr 05, 20211.44001.44001.38001.39001.3900127,900
Apr 01, 20211.41001.45001.39001.41001.4100240,200
Mar 31, 20211.40001.59001.35001.47001.47001,513,800
Mar 30, 20211.35001.38001.30001.37001.3700180,600
Mar 29, 20211.42001.42001.33001.35001.3500148,700
Mar 26, 20211.42001.45001.37001.42001.4200145,500
Mar 25, 20211.39001.43001.31001.43001.4300175,800
Mar 24, 20211.42001.49001.37001.39001.3900278,800
Mar 23, 20211.55001.55001.38001.38001.3800401,000
Mar 22, 20211.59001.62001.50001.51001.5100220,000
Mar 19, 20211.55001.57001.48001.57001.5700376,900
Mar 18, 20211.61001.65001.54001.56001.5600261,500
Mar 17, 20211.52001.71001.52001.66001.6600623,400
Mar 16, 20211.67001.72001.55001.56001.5600436,300
Mar 15, 20211.54001.74001.53001.71001.7100645,100
Mar 12, 20211.50001.53001.45001.53001.5300228,900
Mar 11, 20211.53001.62001.46001.51001.5100815,100
Mar 10, 20211.45001.57001.40001.51001.5100611,700
Mar 09, 20211.59001.59001.42001.43001.4300623,300
Mar 08, 20211.47001.55001.46001.52001.5200340,600
Mar 05, 20211.46001.50001.30001.48001.4800365,600
Mar 04, 20211.56001.57001.37001.44001.4400633,400
Mar 03, 20211.57001.65001.55001.57001.5700254,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...