Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Industries Group Inc (NY: AIRI )

6.630 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 95.30 101.37 93.20 93.80 5,245 +0.80(+0.86%)
Mar 28, 2014 93.60 103.30 91.50 93.00 6,242 -0.60(-0.64%)
Mar 27, 2014 95.00 95.20 90.70 93.60 825 -1.90(-1.99%)
Mar 26, 2014 98.50 98.50 95.50 95.50 765 -0.60(-0.62%)
Mar 25, 2014 96.70 98.50 90.60 96.10 11,485 -0.30(-0.31%)
Mar 24, 2014 99.90 100.40 94.10 96.40 3,627 +0.50(+0.52%)
Mar 21, 2014 93.10 99.90 90.00 95.90 8,125 +2.30(+2.46%)
Mar 20, 2014 92.50 93.60 90.50 93.60 479 +3.60(+4.00%)
Mar 19, 2014 92.50 92.50 90.00 90.00 619 -2.50(-2.70%)
Mar 18, 2014 93.20 93.40 89.80 92.50 3,845 +2.20(+2.44%)
Mar 17, 2014 90.20 93.20 89.80 90.30 2,180 -1.70(-1.85%)
Mar 14, 2014 93.40 93.40 89.50 92.00 345 +0.00(+0.00%)
Mar 13, 2014 93.40 93.40 89.80 92.00 1,038 -1.00(-1.08%)
Mar 12, 2014 89.70 93.90 89.70 93.00 5,972 +3.40(+3.79%)
Mar 11, 2014 88.50 89.60 87.00 89.60 2,356 +1.10(+1.24%)
Mar 10, 2014 88.90 89.30 87.50 88.50 300 -0.50(-0.56%)
Mar 07, 2014 87.87 89.40 81.50 89.00 4,343 +2.50(+2.89%)
Mar 06, 2014 85.50 88.50 85.50 86.50 497 +1.90(+2.25%)
Mar 05, 2014 88.30 88.30 83.00 84.60 2,154 -2.40(-2.76%)
Mar 04, 2014 86.50 87.00 86.50 87.00 160 +1.00(+1.16%)
Mar 03, 2014 88.40 88.40 80.20 86.00 1,661 -2.40(-2.71%)
Feb 28, 2014 87.40 88.40 86.50 88.40 385 +3.04(+3.56%)
Feb 27, 2014 85.36 85.36 85.36 85.36 10 +0.06(+0.08%)
Feb 26, 2014 87.40 87.40 85.30 85.30 365 -2.10(-2.40%)
Feb 25, 2014 87.30 87.40 85.30 87.40 316 +0.00(+0.00%)
Feb 24, 2014 87.00 87.40 87.00 87.40 277 +0.00(+0.00%)
Feb 21, 2014 84.50 87.40 84.00 87.40 977 +3.70(+4.42%)
Feb 20, 2014 85.00 85.00 83.70 83.70 36 +0.40(+0.48%)
Feb 19, 2014 83.30 83.30 83.30 83.30 18 -2.36(-2.76%)
Feb 18, 2014 83.50 85.90 83.50 85.66 377 -0.34(-0.40%)
Feb 14, 2014 86.70 86.00 86.00 86.00 120 -0.70(-0.81%)
Feb 13, 2014 86.40 86.70 86.06 86.70 212 +1.14(+1.33%)
Feb 12, 2014 86.40 86.40 85.26 85.56 270 -0.64(-0.74%)
Feb 11, 2014 82.00 86.20 79.70 86.20 5,808 +4.10(+4.99%)
Feb 10, 2014 83.00 83.00 82.10 82.10 581 -0.60(-0.73%)
Feb 07, 2014 83.97 83.97 82.00 82.70 395 +3.00(+3.76%)
Feb 06, 2014 81.38 84.74 77.70 79.70 704 -1.60(-1.96%)
Feb 05, 2014 82.70 85.00 81.30 81.30 272 -1.00(-1.22%)
Feb 04, 2014 87.40 87.40 82.30 82.30 377 -4.90(-5.62%)
Feb 03, 2014 85.00 87.20 81.60 87.20 251 +2.50(+2.95%)
Jan 31, 2014 84.70 84.70 84.70 84.70 11 -0.10(-0.12%)
Jan 30, 2014 84.80 84.80 84.80 84.80 12 +4.00(+4.95%)
Jan 29, 2014 80.03 81.00 77.70 80.80 1,055 -0.80(-0.98%)
Jan 28, 2014 80.30 81.80 80.30 81.60 440 -0.40(-0.49%)
Jan 27, 2014 84.70 84.70 82.00 82.00 395 -2.70(-3.19%)
Jan 24, 2014 84.80 85.76 84.70 84.70 743 -0.40(-0.47%)
Jan 23, 2014 86.00 86.60 85.10 85.10 1,598 -0.50(-0.58%)
Jan 22, 2014 89.90 89.90 85.60 85.60 712 -0.31(-0.36%)
Jan 21, 2014 89.90 89.90 85.60 85.91 624 -0.10(-0.11%)
Jan 17, 2014 87.40 86.00 86.00 86.00 350 -3.70(-4.12%)
Jan 16, 2014 85.40 89.70 85.40 89.70 167 -0.20(-0.22%)
Jan 15, 2014 88.00 89.90 87.70 89.90 354 +1.90(+2.16%)
Jan 14, 2014 87.00 88.00 86.20 88.00 99 -2.00(-2.22%)
Jan 13, 2014 89.00 90.36 89.00 90.00 301 +1.82(+2.06%)
Jan 10, 2014 85.20 88.49 85.20 88.18 95 +3.18(+3.74%)
Jan 09, 2014 90.10 90.50 84.70 85.00 444 -5.10(-5.66%)
Jan 08, 2014 91.00 91.00 86.30 90.10 824 -0.33(-0.36%)
Jan 07, 2014 88.20 90.50 88.10 90.43 162 -0.27(-0.30%)
Jan 06, 2014 91.80 91.90 89.60 90.70 1,269 +0.40(+0.44%)
Jan 03, 2014 91.40 91.50 90.30 90.30 100 +0.30(+0.33%)
Jan 02, 2014 89.90 90.00 89.90 90.00 550 +0.20(+0.22%)
Dec 31, 2013 87.50 89.80 89.80 89.80 1,410 -0.20(-0.22%)
Dec 30, 2013 90.00 90.00 89.60 90.00 419 +2.00(+2.27%)
Dec 27, 2013 90.00 90.00 88.00 88.00 109 -1.88(-2.09%)
Dec 26, 2013 90.00 90.00 89.88 89.88 27 +2.38(+2.72%)
Dec 24, 2013 87.70 88.80 87.50 87.50 69 -2.27(-2.53%)
Dec 23, 2013 89.77 89.77 89.77 89.77 14 -0.23(-0.26%)
Dec 20, 2013 91.80 91.80 85.40 90.00 1,352 -1.80(-1.96%)
Dec 19, 2013 92.70 92.70 91.80 91.80 46 +0.30(+0.33%)
Dec 17, 2013 90.00 91.50 91.50 91.50 40 +1.50(+1.67%)
Dec 16, 2013 90.20 90.20 90.00 90.00 52 +0.00(+0.00%)
Dec 13, 2013 94.00 94.00 90.00 90.00 105 +2.50(+2.86%)
Dec 12, 2013 94.00 94.00 87.10 87.50 413 -6.50(-6.91%)
Dec 11, 2013 93.50 94.00 93.50 94.00 100 +0.00(+0.00%)
Dec 10, 2013 93.80 94.00 93.70 94.00 170 +1.00(+1.08%)
Dec 09, 2013 91.50 94.70 91.50 93.00 157 +1.10(+1.20%)
Dec 06, 2013 91.80 91.90 91.80 91.90 40 +0.59(+0.65%)
Dec 05, 2013 90.30 91.60 90.30 91.31 210 -1.19(-1.29%)
Dec 04, 2013 92.50 93.90 92.50 92.50 317 -2.30(-2.43%)
Dec 03, 2013 94.80 94.80 94.80 94.80 367 +0.00(+0.00%)
Dec 02, 2013 94.80 94.80 93.80 94.80 405 +0.01(+0.01%)
Nov 29, 2013 93.30 94.80 93.00 94.79 408 +1.79(+1.92%)
Nov 27, 2013 93.30 93.30 93.00 93.00 195 -0.30(-0.32%)
Nov 26, 2013 82.00 93.40 82.00 93.30 370 -0.10(-0.11%)
Nov 25, 2013 93.40 93.40 90.70 93.40 140 -0.00(-0.00%)
Nov 22, 2013 89.80 93.40 87.50 93.40 362 +7.80(+9.11%)
Nov 21, 2013 88.50 88.50 85.00 85.60 210 -9.40(-9.89%)
Nov 20, 2013 95.00 95.00 95.00 95.00 120 +0.00(+0.00%)
Nov 19, 2013 87.00 97.50 87.00 95.00 611 +10.50(+12.43%)
Nov 18, 2013 80.50 84.50 80.50 84.50 325 +3.90(+4.84%)
Nov 14, 2013 80.50 80.60 80.60 80.60 170 -1.80(-2.18%)
Nov 12, 2013 80.10 82.40 79.50 82.40 980 +4.40(+5.64%)
Nov 11, 2013 77.50 79.00 77.50 78.00 994 +0.00(+0.00%)
Nov 08, 2013 78.00 78.10 77.10 78.00 1,509 -2.00(-2.50%)
Nov 07, 2013 77.50 80.00 77.50 80.00 50 +3.50(+4.58%)
Nov 05, 2013 78.00 76.50 76.50 76.50 630 -1.50(-1.92%)
Nov 04, 2013 78.00 78.00 78.00 78.00 224 +1.90(+2.50%)
Nov 01, 2013 78.00 78.00 75.10 76.10 443 -1.50(-1.93%)
Oct 31, 2013 77.60 77.60 77.60 77.60 39 +0.53(+0.69%)
Oct 29, 2013 78.20 77.07 77.07 77.07 2,860 -1.13(-1.45%)
Oct 28, 2013 78.80 78.80 78.20 78.20 538 -0.60(-0.76%)
Oct 25, 2013 78.80 78.80 78.80 78.80 30 -0.20(-0.25%)
Oct 24, 2013 79.10 79.10 79.00 79.00 453 +0.00(+0.00%)
Oct 23, 2013 79.50 79.60 79.00 79.00 310 -0.10(-0.13%)
Oct 22, 2013 79.50 79.50 79.00 79.10 190 +0.10(+0.13%)
Oct 21, 2013 79.00 79.50 79.00 79.00 419 +2.00(+2.59%)
Oct 18, 2013 77.00 77.00 77.00 77.00 25 -2.00(-2.53%)
Oct 17, 2013 78.42 79.00 78.42 79.00 40 +0.00(+0.00%)
Oct 16, 2013 79.00 79.00 76.11 79.00 146 +0.00(+0.00%)
Oct 14, 2013 78.00 79.00 79.00 79.00 850 -0.50(-0.63%)
Oct 11, 2013 79.00 79.60 77.51 79.50 252 +0.10(+0.12%)
Oct 10, 2013 80.00 80.00 79.40 79.40 45 -0.60(-0.75%)
Oct 09, 2013 80.00 80.00 79.00 80.00 1,455 +0.28(+0.36%)
Oct 08, 2013 79.50 79.72 79.00 79.72 220 -0.23(-0.29%)
Oct 07, 2013 79.01 79.95 79.01 79.95 130 -0.15(-0.19%)
Oct 04, 2013 78.70 80.30 78.70 80.10 2,040 +1.10(+1.39%)
Oct 03, 2013 77.70 79.00 77.50 79.00 230 +1.50(+1.93%)
Oct 02, 2013 79.00 79.00 75.70 77.50 134 -1.10(-1.40%)
Sep 30, 2013 74.30 78.60 78.60 78.60 80 +0.30(+0.38%)
Sep 27, 2013 78.90 79.00 78.30 78.30 226 -0.80(-1.01%)
Sep 26, 2013 75.50 79.70 75.50 79.10 1,302 +3.60(+4.77%)
Sep 25, 2013 78.20 78.20 74.80 75.50 444 -1.68(-2.18%)
Sep 24, 2013 78.20 78.20 74.80 77.18 66 -1.37(-1.75%)
Sep 23, 2013 79.40 79.40 78.55 78.55 210 +0.35(+0.45%)
Sep 20, 2013 78.50 79.30 77.00 78.20 938 -0.10(-0.13%)
Sep 19, 2013 78.30 78.30 78.30 78.30 10 +0.00(+0.00%)
Sep 18, 2013 78.30 80.00 77.50 78.30 1,634 +6.30(+8.75%)
Sep 17, 2013 69.60 72.70 69.60 72.00 131 +11.70(+19.40%)
Sep 16, 2013 63.10 63.10 60.30 60.30 20 -4.50(-6.94%)
Sep 13, 2013 60.00 64.80 60.00 64.80 40 +3.80(+6.23%)
Sep 12, 2013 61.20 61.20 60.50 61.00 120 +1.00(+1.67%)
Sep 09, 2013 60.00 60.00 60.00 60.00 100 +0.30(+0.50%)
Sep 05, 2013 59.70 59.70 59.70 59.70 30 -0.48(-0.80%)
Aug 30, 2013 59.70 60.18 60.18 60.18 50 +0.48(+0.81%)
Aug 29, 2013 59.70 59.70 59.70 59.70 40 -1.60(-2.61%)
Aug 26, 2013 61.30 61.30 61.30 61.30 250 +0.00(+0.00%)
Aug 23, 2013 61.30 61.30 61.30 61.30 20 +0.00(+0.00%)
Aug 22, 2013 61.30 61.30 61.29 61.30 130 +0.00(+0.00%)
Aug 02, 2013 61.30 61.30 61.30 61.30 40 +1.30(+2.17%)
Jul 23, 2013 61.40 60.00 60.00 60.00 280 -1.50(-2.44%)
Jul 18, 2013 61.50 61.50 61.50 61.50 0 -0.50(-0.81%)
Jul 11, 2013 61.50 62.00 62.00 62.00 50 +1.90(+3.16%)
Jul 09, 2013 60.10 60.10 60.10 60.10 50 -1.40(-2.28%)
Jul 08, 2013 61.50 61.50 61.50 61.50 40 +0.30(+0.49%)
Jul 02, 2013 61.20 61.20 61.20 61.20 0 +0.18(+0.29%)
Jun 28, 2013 61.00 61.02 61.02 61.02 30 -0.48(-0.77%)
Jun 26, 2013 61.50 61.50 61.50 61.50 15 +0.20(+0.33%)
Jun 25, 2013 61.30 61.30 61.30 61.30 200 -0.40(-0.65%)
Jun 24, 2013 61.70 61.70 61.70 61.70 10 +1.90(+3.18%)
Jun 21, 2013 63.00 63.00 59.80 59.80 1,002 +0.60(+1.02%)
Jun 20, 2013 58.80 59.20 50.00 59.20 86 +1.30(+2.24%)
Jun 18, 2013 60.00 57.90 57.90 57.90 10 -0.60(-1.03%)
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.