AIRI - Air Industries Group

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 18, 20191.31001.34001.27001.32071.320798,142
Nov 15, 20191.27001.27001.21001.21001.210016,700
Nov 14, 20191.20001.27001.20001.24001.240011,600
Nov 13, 20191.20001.26001.20001.23001.230014,800
Nov 12, 20191.20001.24001.20001.22001.220016,900
Nov 11, 20191.27001.27001.22001.24001.240021,500
Nov 08, 20191.18001.19001.14001.18001.18004,800
Nov 07, 20191.22001.26001.15001.15001.150068,800
Nov 06, 20191.14001.14001.13001.13001.13002,500
Nov 05, 20191.13001.18001.12001.12001.120012,100
Nov 04, 20191.20001.20001.15001.17001.170010,300
Nov 01, 20191.19001.19001.19001.19001.19001,700
Oct 31, 20191.16001.24001.15001.19001.190018,200
Oct 30, 20191.20001.20001.17001.19001.190011,800
Oct 29, 20191.17001.23001.17001.18001.18004,100
Oct 28, 20191.19001.22001.18001.18001.18009,400
Oct 25, 20191.20001.20001.10001.19001.190037,800
Oct 24, 20191.16001.17001.13001.13001.130010,100
Oct 23, 20191.11001.18001.11001.17001.17003,500
Oct 22, 20191.14001.19001.12001.16001.160017,300
Oct 21, 20191.16001.20001.13001.13001.130012,100
Oct 18, 20191.11001.21001.11001.19001.190050,700
Oct 17, 20191.19001.19001.10001.10001.100036,000
Oct 16, 20191.22001.22001.20001.20001.20001,300
Oct 15, 20191.19001.25001.19001.22001.220016,600
Oct 14, 20191.20001.20001.18001.19001.19002,200
Oct 11, 20191.22001.23001.15001.19001.190023,900
Oct 10, 20191.24001.25001.22001.22001.22002,500
Oct 09, 20191.24001.24001.23001.23001.23002,600
Oct 08, 20191.20001.24001.20001.24001.24005,000
Oct 07, 20191.27001.27001.20001.20001.200020,200
Oct 04, 20191.30001.30001.28001.28001.28009,400
Oct 03, 20191.30001.36001.24001.30001.300019,500
Oct 02, 20191.35001.38001.29001.29001.29005,000
Oct 01, 20191.31001.40001.25001.34001.340021,900
Sep 30, 20191.29001.35001.28001.31001.31006,800
Sep 27, 20191.33001.39001.30001.30001.300017,600
Sep 26, 20191.36001.38001.29001.38001.38007,600
Sep 25, 20191.38001.38001.35001.35001.35005,600
Sep 24, 20191.38001.46001.37001.38001.380011,100
Sep 23, 20191.43001.43001.38001.40001.400018,500
Sep 20, 20191.46001.47001.29001.44001.440054,500
Sep 19, 20191.40001.46001.34001.46001.460025,000
Sep 18, 20191.39001.40001.38001.40001.400030,800
Sep 17, 20191.46001.49001.38001.38001.380046,800
Sep 16, 20191.47001.47001.39001.46001.460048,400
Sep 13, 20191.46001.47001.31001.47001.470071,600
Sep 12, 20191.36001.42001.36001.42001.420032,500
Sep 11, 20191.35001.37001.31001.37001.370019,700
Sep 10, 20191.33001.42001.30001.33001.330037,400
Sep 09, 20191.39001.40001.31001.31001.310022,500
Sep 06, 20191.27001.39001.24001.39001.390040,800
Sep 05, 20191.20001.28001.20001.28001.280018,100
Sep 04, 20191.23001.25001.20001.20001.200021,100
Sep 03, 20191.26001.27001.20001.26001.260029,000
Aug 30, 20191.28001.28001.25001.25001.25002,800
Aug 29, 20191.20001.29001.20001.22001.2200117,200
Aug 28, 20191.20001.21001.15001.19001.190011,100
Aug 27, 20191.25001.25001.14001.19001.190015,100
Aug 26, 20191.23001.25001.22001.23001.230021,600
Aug 23, 20191.15001.25001.15001.22001.220044,400
Aug 22, 20191.10001.20001.09001.16001.160019,700
Aug 21, 20191.12001.14001.11001.14001.140018,100
Aug 20, 20191.12001.12001.10001.10001.10004,100
Aug 19, 20191.09001.16001.09001.13001.130050,700
Aug 16, 20191.04001.10001.02001.03001.030049,700
Aug 15, 20191.04001.08001.01001.06001.060024,900
Aug 14, 20191.03001.05001.01001.04001.040054,800
Aug 13, 20191.01001.03000.97001.03001.030087,800
Aug 12, 20191.01001.02001.00001.02001.020041,100
Aug 09, 20191.10001.10000.98001.01001.010096,300
Aug 08, 20191.14001.17001.12001.12001.120012,900
Aug 07, 20191.12001.15001.09001.15001.15006,000
Aug 06, 20191.12001.15001.09001.15001.15004,300
Aug 05, 20191.09001.14001.07001.11001.11007,900
Aug 02, 20191.09001.12001.07001.10001.100011,500
Aug 01, 20191.06001.15001.06001.10001.100010,200
Jul 31, 20191.07001.10001.05001.05001.050013,900
Jul 30, 20191.05001.09001.05001.08001.08008,900
Jul 29, 20191.07001.07001.04001.04001.04009,100
Jul 26, 20191.04001.09001.04001.08001.08009,100
Jul 25, 20191.06001.06001.04001.06001.06003,700
Jul 24, 20191.04001.09001.02001.07001.070046,900
Jul 23, 20191.02001.08001.02001.05001.050029,600
Jul 22, 20191.04001.06001.01001.01001.01004,000
Jul 19, 20191.05001.05001.03001.05001.05009,200
Jul 18, 20191.03001.07001.03001.05001.050010,900
Jul 17, 20191.07001.07001.03001.03001.030012,700
Jul 16, 20191.07001.07001.06001.06001.06001,200
Jul 15, 20191.05001.09001.05001.06001.06007,300
Jul 12, 20191.02001.09001.02001.05001.050040,800
Jul 11, 20191.08001.08001.02001.02001.020022,300
Jul 10, 20191.04001.08001.03001.07001.070014,300
Jul 09, 20191.03001.04001.02001.04001.04005,700
Jul 08, 20191.04001.04001.02001.02001.020010,600
Jul 05, 20191.06001.09001.02001.05001.05003,800
Jul 03, 20191.02001.05001.02001.04001.040010,500
Jul 02, 20191.03001.04001.03001.03001.03002,400
Jul 01, 20191.09001.09001.01001.01001.010011,900
Jun 28, 20191.05001.10001.01001.09001.090050,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...