Skip to main content

Air Industries Group Inc (NY: AIRI )

4.865 -0.025 (-0.52%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.10 48.00 45.47 47.98 712 -1.02(-2.07%)
May 27, 2016 47.50 49.00 49.00 49.00 340 +2.90(+6.29%)
May 26, 2016 49.60 49.60 46.00 46.10 7,221 -4.30(-8.53%)
May 25, 2016 50.00 50.40 49.20 50.40 211 +1.20(+2.44%)
May 24, 2016 49.16 49.20 49.16 49.20 151 +1.00(+2.07%)
May 23, 2016 48.20 48.20 48.20 48.20 55 -1.80(-3.60%)
May 20, 2016 50.35 52.26 50.00 50.00 491 -0.30(-0.60%)
May 19, 2016 52.00 52.00 50.30 50.30 78 +0.00(+0.00%)
May 18, 2016 50.00 52.30 50.00 50.30 175 +0.30(+0.60%)
May 17, 2016 50.10 51.70 50.00 50.00 132 +1.40(+2.88%)
May 16, 2016 53.20 53.20 48.55 48.60 311 -2.90(-5.63%)
May 13, 2016 52.50 53.50 51.50 51.50 102 +0.00(+0.00%)
May 12, 2016 53.70 56.00 51.50 51.50 334 -3.40(-6.19%)
May 11, 2016 54.90 54.90 54.90 54.90 29 +0.92(+1.71%)
May 10, 2016 53.50 53.98 52.82 53.98 89 +2.27(+4.40%)
May 09, 2016 52.60 54.23 51.50 51.70 403 -0.80(-1.52%)
May 06, 2016 53.50 53.70 52.50 52.50 249 -1.00(-1.87%)
May 05, 2016 56.60 56.60 53.50 53.50 289 -2.20(-3.95%)
May 04, 2016 48.20 55.70 47.90 55.70 1,044 +7.50(+15.56%)
May 03, 2016 49.00 51.50 45.00 48.20 1,323 -7.90(-14.08%)
May 02, 2016 55.00 57.10 55.00 56.10 62 -1.60(-2.77%)
Apr 29, 2016 57.70 57.70 57.70 57.70 239 -0.60(-1.03%)
Apr 28, 2016 58.90 59.40 58.20 58.30 813 -0.10(-0.17%)
Apr 27, 2016 59.20 59.51 58.40 58.40 70 +0.10(+0.17%)
Apr 26, 2016 61.00 61.00 58.30 58.30 365 -1.60(-2.67%)
Apr 25, 2016 60.90 60.90 58.50 59.90 230 -0.90(-1.49%)
Apr 21, 2016 58.90 60.80 58.73 60.80 18 +2.10(+3.58%)
Apr 20, 2016 56.10 58.80 55.04 58.70 514 +3.20(+5.76%)
Apr 19, 2016 57.50 57.99 55.50 55.50 1,070 -2.00(-3.48%)
Apr 18, 2016 59.50 59.50 57.50 57.50 79 -0.40(-0.69%)
Apr 15, 2016 59.70 59.70 57.90 57.90 85 -1.10(-1.86%)
Apr 14, 2016 59.51 59.51 59.00 59.00 254 -0.20(-0.34%)
Apr 13, 2016 60.40 60.40 58.80 59.20 5,158 -0.80(-1.33%)
Apr 12, 2016 59.00 60.00 58.80 60.00 1,000 -0.40(-0.66%)
Apr 08, 2016 60.40 60.40 59.00 60.40 5 +0.20(+0.33%)
Apr 07, 2016 60.60 61.80 60.20 60.20 287 -0.40(-0.66%)
Apr 06, 2016 60.80 61.23 60.60 60.60 157 -0.21(-0.35%)
Apr 05, 2016 60.60 60.81 60.60 60.81 80 +0.11(+0.19%)
Apr 04, 2016 60.97 60.97 60.70 60.70 110 +0.00(+0.00%)
Apr 01, 2016 61.58 61.70 60.70 60.70 63 +0.00(+0.00%)
Mar 31, 2016 60.60 62.50 60.50 60.70 259 -4.20(-6.47%)
Mar 29, 2016 61.90 67.90 61.10 64.90 5 +2.68(+4.31%)
Mar 24, 2016 60.00 62.22 62.22 62.22 210 +3.02(+5.10%)
Mar 23, 2016 59.30 60.30 59.20 59.20 87 +0.20(+0.34%)
Mar 22, 2016 59.20 59.20 59.00 59.00 83 -0.10(-0.17%)
Mar 21, 2016 59.82 59.82 59.10 59.10 75 +0.10(+0.17%)
Mar 18, 2016 59.30 61.28 59.00 59.00 237 -0.40(-0.67%)
Mar 17, 2016 61.70 62.20 59.40 59.40 450 -3.00(-4.81%)
Mar 16, 2016 59.90 62.50 59.90 62.40 92 +2.00(+3.31%)
Mar 15, 2016 67.37 67.37 60.00 60.40 506 -4.60(-7.08%)
Mar 11, 2016 63.10 65.00 63.10 65.00 1 +4.10(+6.73%)
Mar 10, 2016 62.10 62.67 59.55 60.90 513 -4.80(-7.31%)
Mar 09, 2016 66.30 66.30 61.10 65.70 849 +1.70(+2.66%)
Mar 08, 2016 65.50 67.70 64.00 64.00 461 -2.60(-3.90%)
Mar 07, 2016 65.60 67.50 65.60 66.60 1,020 +2.40(+3.74%)
Mar 04, 2016 64.00 62.50 62.50 64.20 826 +1.70(+2.72%)
Mar 03, 2016 63.90 63.90 61.10 62.50 369 +1.50(+2.46%)
Mar 02, 2016 60.30 61.03 60.30 61.00 148 -2.80(-4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.