AIRI - Air Industries Group
NYSE American - NYSE American Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2019 | 1.3100 | 1.3400 | 1.2700 | 1.3207 | 1.3207 | 98,142 |
| Nov 15, 2019 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2100 | 16,700 |
| Nov 14, 2019 | 1.2000 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 11,600 |
| Nov 13, 2019 | 1.2000 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 14,800 |
| Nov 12, 2019 | 1.2000 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 16,900 |
| Nov 11, 2019 | 1.2700 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 21,500 |
| Nov 08, 2019 | 1.1800 | 1.1900 | 1.1400 | 1.1800 | 1.1800 | 4,800 |
| Nov 07, 2019 | 1.2200 | 1.2600 | 1.1500 | 1.1500 | 1.1500 | 68,800 |
| Nov 06, 2019 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 2,500 |
| Nov 05, 2019 | 1.1300 | 1.1800 | 1.1200 | 1.1200 | 1.1200 | 12,100 |
| Nov 04, 2019 | 1.2000 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 10,300 |
| Nov 01, 2019 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,700 |
| Oct 31, 2019 | 1.1600 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 18,200 |
| Oct 30, 2019 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 11,800 |
| Oct 29, 2019 | 1.1700 | 1.2300 | 1.1700 | 1.1800 | 1.1800 | 4,100 |
| Oct 28, 2019 | 1.1900 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 9,400 |
| Oct 25, 2019 | 1.2000 | 1.2000 | 1.1000 | 1.1900 | 1.1900 | 37,800 |
| Oct 24, 2019 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 10,100 |
| Oct 23, 2019 | 1.1100 | 1.1800 | 1.1100 | 1.1700 | 1.1700 | 3,500 |
| Oct 22, 2019 | 1.1400 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 17,300 |
| Oct 21, 2019 | 1.1600 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 12,100 |
| Oct 18, 2019 | 1.1100 | 1.2100 | 1.1100 | 1.1900 | 1.1900 | 50,700 |
| Oct 17, 2019 | 1.1900 | 1.1900 | 1.1000 | 1.1000 | 1.1000 | 36,000 |
| Oct 16, 2019 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 1,300 |
| Oct 15, 2019 | 1.1900 | 1.2500 | 1.1900 | 1.2200 | 1.2200 | 16,600 |
| Oct 14, 2019 | 1.2000 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 2,200 |
| Oct 11, 2019 | 1.2200 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 23,900 |
| Oct 10, 2019 | 1.2400 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 2,500 |
| Oct 09, 2019 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 2,600 |
| Oct 08, 2019 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 5,000 |
| Oct 07, 2019 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 20,200 |
| Oct 04, 2019 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 9,400 |
| Oct 03, 2019 | 1.3000 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 19,500 |
| Oct 02, 2019 | 1.3500 | 1.3800 | 1.2900 | 1.2900 | 1.2900 | 5,000 |
| Oct 01, 2019 | 1.3100 | 1.4000 | 1.2500 | 1.3400 | 1.3400 | 21,900 |
| Sep 30, 2019 | 1.2900 | 1.3500 | 1.2800 | 1.3100 | 1.3100 | 6,800 |
| Sep 27, 2019 | 1.3300 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 17,600 |
| Sep 26, 2019 | 1.3600 | 1.3800 | 1.2900 | 1.3800 | 1.3800 | 7,600 |
| Sep 25, 2019 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 5,600 |
| Sep 24, 2019 | 1.3800 | 1.4600 | 1.3700 | 1.3800 | 1.3800 | 11,100 |
| Sep 23, 2019 | 1.4300 | 1.4300 | 1.3800 | 1.4000 | 1.4000 | 18,500 |
| Sep 20, 2019 | 1.4600 | 1.4700 | 1.2900 | 1.4400 | 1.4400 | 54,500 |
| Sep 19, 2019 | 1.4000 | 1.4600 | 1.3400 | 1.4600 | 1.4600 | 25,000 |
| Sep 18, 2019 | 1.3900 | 1.4000 | 1.3800 | 1.4000 | 1.4000 | 30,800 |
| Sep 17, 2019 | 1.4600 | 1.4900 | 1.3800 | 1.3800 | 1.3800 | 46,800 |
| Sep 16, 2019 | 1.4700 | 1.4700 | 1.3900 | 1.4600 | 1.4600 | 48,400 |
| Sep 13, 2019 | 1.4600 | 1.4700 | 1.3100 | 1.4700 | 1.4700 | 71,600 |
| Sep 12, 2019 | 1.3600 | 1.4200 | 1.3600 | 1.4200 | 1.4200 | 32,500 |
| Sep 11, 2019 | 1.3500 | 1.3700 | 1.3100 | 1.3700 | 1.3700 | 19,700 |
| Sep 10, 2019 | 1.3300 | 1.4200 | 1.3000 | 1.3300 | 1.3300 | 37,400 |
| Sep 09, 2019 | 1.3900 | 1.4000 | 1.3100 | 1.3100 | 1.3100 | 22,500 |
| Sep 06, 2019 | 1.2700 | 1.3900 | 1.2400 | 1.3900 | 1.3900 | 40,800 |
| Sep 05, 2019 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 18,100 |
| Sep 04, 2019 | 1.2300 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 21,100 |
| Sep 03, 2019 | 1.2600 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 29,000 |
| Aug 30, 2019 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 2,800 |
| Aug 29, 2019 | 1.2000 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 117,200 |
| Aug 28, 2019 | 1.2000 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 11,100 |
| Aug 27, 2019 | 1.2500 | 1.2500 | 1.1400 | 1.1900 | 1.1900 | 15,100 |
| Aug 26, 2019 | 1.2300 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 21,600 |
| Aug 23, 2019 | 1.1500 | 1.2500 | 1.1500 | 1.2200 | 1.2200 | 44,400 |
| Aug 22, 2019 | 1.1000 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 19,700 |
| Aug 21, 2019 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 18,100 |
| Aug 20, 2019 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 4,100 |
| Aug 19, 2019 | 1.0900 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 50,700 |
| Aug 16, 2019 | 1.0400 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 49,700 |
| Aug 15, 2019 | 1.0400 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 24,900 |
| Aug 14, 2019 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 54,800 |
| Aug 13, 2019 | 1.0100 | 1.0300 | 0.9700 | 1.0300 | 1.0300 | 87,800 |
| Aug 12, 2019 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 41,100 |
| Aug 09, 2019 | 1.1000 | 1.1000 | 0.9800 | 1.0100 | 1.0100 | 96,300 |
| Aug 08, 2019 | 1.1400 | 1.1700 | 1.1200 | 1.1200 | 1.1200 | 12,900 |
| Aug 07, 2019 | 1.1200 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 6,000 |
| Aug 06, 2019 | 1.1200 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 4,300 |
| Aug 05, 2019 | 1.0900 | 1.1400 | 1.0700 | 1.1100 | 1.1100 | 7,900 |
| Aug 02, 2019 | 1.0900 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 11,500 |
| Aug 01, 2019 | 1.0600 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 10,200 |
| Jul 31, 2019 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 13,900 |
| Jul 30, 2019 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 8,900 |
| Jul 29, 2019 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 9,100 |
| Jul 26, 2019 | 1.0400 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 9,100 |
| Jul 25, 2019 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 3,700 |
| Jul 24, 2019 | 1.0400 | 1.0900 | 1.0200 | 1.0700 | 1.0700 | 46,900 |
| Jul 23, 2019 | 1.0200 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 29,600 |
| Jul 22, 2019 | 1.0400 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 4,000 |
| Jul 19, 2019 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 9,200 |
| Jul 18, 2019 | 1.0300 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 10,900 |
| Jul 17, 2019 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 12,700 |
| Jul 16, 2019 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 1,200 |
| Jul 15, 2019 | 1.0500 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 7,300 |
| Jul 12, 2019 | 1.0200 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 40,800 |
| Jul 11, 2019 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 22,300 |
| Jul 10, 2019 | 1.0400 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 14,300 |
| Jul 09, 2019 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 5,700 |
| Jul 08, 2019 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 10,600 |
| Jul 05, 2019 | 1.0600 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 3,800 |
| Jul 03, 2019 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 10,500 |
| Jul 02, 2019 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 2,400 |
| Jul 01, 2019 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 11,900 |
| Jun 28, 2019 | 1.0500 | 1.1000 | 1.0100 | 1.0900 | 1.0900 | 50,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...