U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20201.27001.32001.25001.26001.260018,280
Aug 11, 20201.23001.38001.23001.25001.2500121,800
Aug 10, 20201.24001.27001.20001.25001.250067,600
Aug 07, 20201.33001.34001.25001.27001.270082,200
Aug 06, 20201.38001.40001.33001.33001.330068,700
Aug 05, 20201.39001.39001.33001.36001.360089,400
Aug 04, 20201.19001.34001.19001.32001.320076,300
Aug 03, 20201.28001.40001.23001.30001.3000134,300
Jul 31, 20201.18001.21001.18001.18001.180038,600
Jul 30, 20201.18001.19001.15001.16001.160043,500
Jul 29, 20201.18001.20001.18001.19001.190013,300
Jul 28, 20201.20001.22001.18001.19001.190011,600
Jul 27, 20201.12001.24001.12001.22001.220042,400
Jul 24, 20201.22001.23001.19001.21001.210051,800
Jul 23, 20201.24001.25001.18001.22001.220024,700
Jul 22, 20201.20001.25001.20001.24001.240043,900
Jul 21, 20201.20001.21001.19001.19001.190018,400
Jul 20, 20201.23001.26001.16001.19001.190050,400
Jul 17, 20201.27001.31001.21001.23001.230029,000
Jul 16, 20201.29001.30001.25001.28001.280023,200
Jul 15, 20201.16001.28001.16001.28001.280090,200
Jul 14, 20201.24001.24001.14001.15001.150082,500
Jul 13, 20201.33001.33001.25001.25001.250047,200
Jul 10, 20201.40001.40001.26001.31001.310067,800
Jul 09, 20201.30001.42001.27001.40001.400067,300
Jul 08, 20201.40001.41001.21001.33001.3300354,700
Jul 07, 20201.41001.49001.39001.42001.420077,800
Jul 06, 20201.44001.49001.40001.41001.4100163,900
Jul 02, 20201.26001.42001.22001.38001.3800385,800
Jul 01, 20201.17001.30001.13001.24001.2400524,200
Jun 30, 20201.18001.20001.15001.19001.190039,800
Jun 29, 20201.28001.28001.14001.15001.150049,100
Jun 26, 20201.11001.22001.05001.22001.2200142,100
Jun 25, 20201.10001.11001.08001.09001.090018,700
Jun 24, 20201.12001.13001.08001.10001.100045,200
Jun 23, 20201.15001.22001.12001.13001.130066,500
Jun 22, 20201.15001.21001.15001.17001.170041,900
Jun 19, 20201.17001.21001.16001.16001.160075,200
Jun 18, 20201.16001.23001.16001.17001.170042,300
Jun 17, 20201.20001.21001.16001.17001.170030,300
Jun 16, 20201.21001.23001.20001.21001.210048,300
Jun 15, 20201.17001.21001.16001.20001.200039,000
Jun 12, 20201.20001.20001.15001.17001.170061,600
Jun 11, 20201.18001.21001.15001.15001.150067,400
Jun 10, 20201.29001.29001.18001.23001.2300129,400
Jun 09, 20201.26001.29001.23001.25001.250076,200
Jun 08, 20201.25001.25001.20001.23001.2300124,900
Jun 05, 20201.22001.25001.19001.21001.210093,100
Jun 04, 20201.16001.19001.14001.19001.190099,000
Jun 03, 20201.18001.20001.09001.15001.150064,400
Jun 02, 20201.13001.20001.12001.19001.190077,300
Jun 01, 20201.05001.15001.01001.14001.1400140,700
May 29, 20200.96001.04000.96001.04001.040080,800
May 28, 20200.98001.01000.98001.00001.000058,500
May 27, 20201.01001.01000.98000.98000.980073,000
May 26, 20200.93001.01000.93001.01001.0100112,400
May 22, 20201.00001.00000.91000.95000.950068,700
May 21, 20201.04001.04000.96000.97000.970047,200
May 20, 20200.90001.01000.90001.01001.010058,000
May 19, 20201.05001.05000.99001.01001.010083,600
May 18, 20201.02001.04001.00001.04001.0400105,200
May 15, 20201.08001.08001.02001.05001.050049,600
May 14, 20201.02001.06001.02001.06001.060017,900
May 13, 20201.08001.08001.04001.05001.050037,600
May 12, 20201.08001.08001.05001.06001.060019,000
May 11, 20201.05001.10001.04001.08001.080046,900
May 08, 20201.03001.06001.01001.04001.040031,300
May 07, 20201.10001.10001.00001.06001.060067,600
May 06, 20201.15001.15001.05001.09001.090030,900
May 05, 20201.17001.17001.10001.11001.110028,700
May 04, 20200.97001.13000.97001.10001.100029,600
May 01, 20201.23001.23001.16001.17001.170031,200
Apr 30, 20201.17001.19001.15001.18001.180015,400
Apr 29, 20201.11001.16001.11001.16001.160034,900
Apr 28, 20201.13001.17001.08001.11001.110067,500
Apr 27, 20201.16001.21001.15001.17001.170035,600
Apr 24, 20201.29001.29001.16001.19001.190027,500
Apr 23, 20201.21001.21001.18001.18001.180018,900
Apr 22, 20201.18001.20001.16001.19001.190015,300
Apr 21, 20201.25001.25001.16001.17001.170041,100
Apr 20, 20201.32001.32001.20001.22001.220029,600
Apr 17, 20201.23001.23001.18001.22001.220043,400
Apr 16, 20201.30001.30001.15001.17001.170033,900
Apr 15, 20201.24001.30001.19001.30001.300048,800
Apr 14, 20201.19001.25001.17001.25001.250053,500
Apr 13, 20201.11001.17001.10001.16001.160036,300
Apr 09, 20201.08001.08001.04001.07001.070057,600
Apr 08, 20201.10001.10001.03001.04001.040026,200
Apr 07, 20201.08001.09001.03001.09001.090073,000
Apr 06, 20200.99001.03000.96001.02001.020029,700
Apr 03, 20200.98000.99000.95000.98000.980015,400
Apr 02, 20200.98000.99000.98000.98000.980016,100
Apr 01, 20201.04001.04000.95000.97000.970052,100
Mar 31, 20201.05001.10000.98001.06001.0600164,800
Mar 30, 20201.00001.04000.95001.02001.020098,800
Mar 27, 20201.10001.10000.95001.04001.040059,500
Mar 26, 20201.10001.13001.00001.07001.0700107,800
Mar 25, 20200.90001.25000.90001.04001.0400524,700
Mar 24, 20200.67000.81000.67000.81000.8100264,400
Mar 23, 20200.70000.72000.60000.63000.630081,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...