Skip to main content

Air Industries Group Inc (NY: AIRI )

5.670 -0.080 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 60.30 61.89 61.89 61.89 2,045 -0.14(-0.22%)
Dec 30, 2013 62.03 62.03 61.75 62.03 608 +1.38(+2.27%)
Dec 27, 2013 62.03 62.03 60.65 60.65 158 -1.30(-2.09%)
Dec 26, 2013 62.03 62.03 61.94 61.94 39 +1.64(+2.72%)
Dec 24, 2013 60.44 61.20 60.30 60.30 100 -1.56(-2.53%)
Dec 23, 2013 61.87 61.87 61.87 61.87 20 -0.16(-0.26%)
Dec 20, 2013 63.27 63.27 58.86 62.03 1,962 -1.24(-1.96%)
Dec 19, 2013 63.89 63.89 63.27 63.27 67 +0.21(+0.33%)
Dec 17, 2013 62.03 63.06 63.06 63.06 58 +1.03(+1.67%)
Dec 16, 2013 62.16 62.16 62.03 62.03 76 +0.00(+0.00%)
Dec 13, 2013 64.78 64.78 62.03 62.03 153 +1.72(+2.86%)
Dec 12, 2013 64.78 64.78 60.03 60.30 599 -4.48(-6.91%)
Dec 11, 2013 64.44 64.78 64.44 64.78 145 +0.00(+0.00%)
Dec 10, 2013 64.65 64.78 64.58 64.78 246 +0.69(+1.08%)
Dec 09, 2013 63.06 65.27 63.06 64.09 228 +0.76(+1.20%)
Dec 06, 2013 63.27 63.34 63.27 63.34 58 +0.41(+0.65%)
Dec 05, 2013 62.23 63.13 62.23 62.93 304 -0.82(-1.29%)
Dec 04, 2013 63.75 64.71 63.75 63.75 460 -1.59(-2.43%)
Dec 03, 2013 65.34 65.34 65.33 65.34 533 +0.00(+0.00%)
Dec 02, 2013 65.34 65.34 64.65 65.34 588 +0.01(+0.01%)
Nov 29, 2013 64.30 65.34 64.09 65.33 592 +1.23(+1.92%)
Nov 27, 2013 64.30 64.30 64.09 64.09 282 -0.21(-0.32%)
Nov 26, 2013 56.51 64.37 56.51 64.30 536 -0.07(-0.11%)
Nov 25, 2013 64.37 64.37 62.51 64.37 204 -0.00(-0.00%)
Nov 22, 2013 61.89 64.37 60.30 64.37 525 +5.38(+9.11%)
Nov 21, 2013 60.99 60.99 58.58 58.99 304 -6.48(-9.89%)
Nov 20, 2013 65.47 65.47 65.47 65.47 174 +0.00(+0.00%)
Nov 19, 2013 59.96 67.20 59.96 65.47 887 +7.24(+12.43%)
Nov 18, 2013 55.48 58.24 55.48 58.24 471 +2.69(+4.84%)
Nov 14, 2013 55.48 55.55 55.55 55.55 246 -1.24(-2.18%)
Nov 12, 2013 55.20 56.79 54.79 56.79 1,421 +3.03(+5.64%)
Nov 11, 2013 53.41 54.45 53.41 53.76 1,443 +0.00(+0.00%)
Nov 08, 2013 53.76 53.83 53.14 53.76 2,190 -1.38(-2.50%)
Nov 07, 2013 53.41 55.14 53.41 55.14 72 +2.41(+4.58%)
Nov 05, 2013 53.76 52.72 52.72 52.72 914 -1.03(-1.92%)
Nov 04, 2013 53.76 53.76 53.76 53.76 325 +1.31(+2.50%)
Nov 01, 2013 53.76 53.76 51.76 52.45 643 -1.03(-1.93%)
Oct 31, 2013 53.48 53.48 53.48 53.48 56 +0.37(+0.69%)
Oct 29, 2013 53.89 53.12 53.12 53.12 4,149 -0.78(-1.45%)
Oct 28, 2013 54.31 54.31 53.89 53.89 781 -0.41(-0.76%)
Oct 25, 2013 54.31 54.31 54.31 54.31 43 -0.14(-0.25%)
Oct 24, 2013 54.51 54.51 54.45 54.45 657 +0.00(+0.00%)
Oct 23, 2013 54.79 54.86 54.45 54.45 449 -0.07(-0.13%)
Oct 22, 2013 54.79 54.79 54.45 54.52 275 +0.07(+0.13%)
Oct 21, 2013 54.45 54.79 54.45 54.45 609 +1.38(+2.59%)
Oct 18, 2013 53.07 53.07 53.07 53.07 36 -1.38(-2.53%)
Oct 17, 2013 54.04 54.45 54.04 54.45 58 +0.00(+0.00%)
Oct 16, 2013 54.45 54.45 52.46 54.45 212 +0.00(+0.00%)
Oct 14, 2013 53.76 54.45 54.45 54.45 1,233 -0.34(-0.63%)
Oct 11, 2013 54.45 54.86 53.42 54.79 366 +0.07(+0.12%)
Oct 10, 2013 55.14 55.14 54.72 54.72 65 -0.41(-0.75%)
Oct 09, 2013 55.14 55.14 54.45 55.14 2,111 +0.20(+0.35%)
Oct 08, 2013 54.79 54.94 54.45 54.94 319 -0.16(-0.29%)
Oct 07, 2013 54.45 55.10 54.45 55.10 188 -0.10(-0.19%)
Oct 04, 2013 54.24 55.34 54.24 55.20 2,960 +0.76(+1.39%)
Oct 03, 2013 53.55 54.45 53.41 54.45 333 +1.03(+1.93%)
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.