Advertisement
U.S. Markets open in 5 hrs 59 mins
S&P Futures
5,904.00 -2.00 (-0.03%) Dow Futures
43,562.00 +44.00 (+0.10%) Nasdaq Futures
20,445.00 -38.50 (-0.19%) Russell 2000 Futures
2,293.10 +1.90 (+0.08%) Crude Oil
69.87 +0.65 (+0.94%) Gold
2,744.80 +14.80 (+0.54%)
Air Industries Group (AIRI)
NYSE American - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 6.40 | 6.40 | 5.85 | 5.96 | 5.96 | 139,300 |
| Oct 17, 2024 | 6.15 | 6.41 | 6.11 | 6.40 | 6.40 | 90,600 |
| Oct 16, 2024 | 5.78 | 6.15 | 5.71 | 6.11 | 6.11 | 69,400 |
| Oct 15, 2024 | 5.85 | 5.85 | 5.67 | 5.82 | 5.82 | 46,200 |
| Oct 14, 2024 | 5.88 | 6.01 | 5.66 | 5.85 | 5.85 | 128,500 |
| Oct 11, 2024 | 5.56 | 5.84 | 5.50 | 5.84 | 5.84 | 62,600 |
| Oct 10, 2024 | 5.54 | 5.63 | 5.38 | 5.60 | 5.60 | 40,900 |
| Oct 09, 2024 | 5.25 | 5.60 | 5.20 | 5.59 | 5.59 | 89,300 |
| Oct 08, 2024 | 5.43 | 5.45 | 5.16 | 5.26 | 5.26 | 87,000 |
| Oct 07, 2024 | 5.61 | 5.74 | 5.38 | 5.39 | 5.39 | 88,900 |
| Oct 04, 2024 | 6.09 | 6.10 | 5.66 | 5.76 | 5.76 | 53,900 |
| Oct 03, 2024 | 5.71 | 6.01 | 5.64 | 5.91 | 5.91 | 131,300 |
| Oct 02, 2024 | 5.41 | 5.81 | 5.41 | 5.75 | 5.75 | 104,900 |
| Oct 01, 2024 | 5.50 | 5.70 | 5.46 | 5.61 | 5.61 | 84,500 |
| Sep 30, 2024 | 5.48 | 5.78 | 5.40 | 5.58 | 5.58 | 103,200 |
| Sep 27, 2024 | 5.85 | 5.85 | 5.52 | 5.53 | 5.53 | 123,000 |
| Sep 26, 2024 | 5.94 | 5.98 | 5.81 | 5.81 | 5.81 | 50,100 |
| Sep 25, 2024 | 5.98 | 6.01 | 5.62 | 5.97 | 5.97 | 112,300 |
| Sep 24, 2024 | 5.78 | 6.04 | 5.75 | 6.04 | 6.04 | 132,800 |
| Sep 23, 2024 | 5.50 | 5.72 | 5.42 | 5.67 | 5.67 | 179,200 |
| Sep 20, 2024 | 5.79 | 5.93 | 5.50 | 5.66 | 5.66 | 213,700 |
| Sep 19, 2024 | 6.00 | 6.00 | 5.60 | 5.82 | 5.82 | 176,800 |
| Sep 18, 2024 | 6.06 | 6.19 | 5.82 | 5.85 | 5.85 | 95,300 |
| Sep 17, 2024 | 6.26 | 6.42 | 6.00 | 6.06 | 6.06 | 153,900 |
| Sep 16, 2024 | 7.30 | 7.30 | 6.27 | 6.45 | 6.45 | 289,100 |
| Sep 13, 2024 | 6.34 | 7.41 | 6.04 | 7.41 | 7.41 | 415,500 |
| Sep 12, 2024 | 6.12 | 6.54 | 5.96 | 6.26 | 6.26 | 120,700 |
| Sep 11, 2024 | 6.00 | 6.17 | 5.80 | 6.16 | 6.16 | 73,100 |
| Sep 10, 2024 | 6.19 | 6.22 | 5.35 | 6.08 | 6.08 | 137,300 |
| Sep 09, 2024 | 6.64 | 6.64 | 5.90 | 6.21 | 6.21 | 285,000 |
| Sep 06, 2024 | 6.04 | 6.18 | 5.68 | 5.96 | 5.96 | 74,500 |
| Sep 05, 2024 | 6.25 | 6.41 | 5.88 | 6.01 | 6.01 | 127,100 |
| Sep 04, 2024 | 6.73 | 6.97 | 6.06 | 6.23 | 6.23 | 268,400 |
| Sep 03, 2024 | 5.56 | 6.83 | 5.56 | 6.75 | 6.75 | 577,800 |
| Aug 30, 2024 | 5.59 | 5.59 | 5.31 | 5.46 | 5.46 | 139,300 |
| Aug 29, 2024 | 5.46 | 5.60 | 4.80 | 5.48 | 5.48 | 269,000 |
| Aug 28, 2024 | 5.47 | 5.75 | 5.10 | 5.39 | 5.39 | 217,600 |
| Aug 27, 2024 | 6.12 | 6.45 | 5.53 | 5.60 | 5.60 | 447,300 |
| Aug 26, 2024 | 6.31 | 6.75 | 5.87 | 6.20 | 6.20 | 689,300 |
| Aug 23, 2024 | 6.36 | 6.79 | 5.62 | 6.37 | 6.37 | 1,860,500 |
| Aug 22, 2024 | 6.17 | 9.44 | 5.30 | 7.17 | 7.17 | 68,388,600 |
| Aug 21, 2024 | 3.80 | 3.95 | 3.59 | 3.75 | 3.75 | 87,800 |
| Aug 20, 2024 | 4.30 | 4.30 | 3.70 | 3.76 | 3.76 | 34,600 |
| Aug 19, 2024 | 3.77 | 4.14 | 3.77 | 4.10 | 4.10 | 30,900 |
| Aug 16, 2024 | 3.65 | 3.90 | 3.65 | 3.77 | 3.77 | 13,700 |
| Aug 15, 2024 | 3.53 | 3.78 | 3.49 | 3.65 | 3.65 | 47,800 |
| Aug 14, 2024 | 3.75 | 3.93 | 3.39 | 3.55 | 3.55 | 161,300 |
| Aug 13, 2024 | 3.58 | 3.75 | 3.55 | 3.75 | 3.75 | 13,000 |
| Aug 12, 2024 | 3.72 | 3.75 | 3.58 | 3.58 | 3.58 | 4,000 |
| Aug 09, 2024 | 3.50 | 3.69 | 3.45 | 3.60 | 3.60 | 10,700 |
| Aug 08, 2024 | 3.40 | 3.50 | 3.37 | 3.42 | 3.42 | 7,400 |
| Aug 07, 2024 | 3.43 | 3.51 | 3.30 | 3.30 | 3.30 | 3,600 |
| Aug 06, 2024 | 3.30 | 3.41 | 3.25 | 3.27 | 3.27 | 16,000 |
| Aug 05, 2024 | 3.39 | 3.40 | 3.20 | 3.21 | 3.21 | 11,300 |
| Aug 02, 2024 | 3.69 | 3.73 | 3.41 | 3.46 | 3.46 | 11,600 |
| Aug 01, 2024 | 3.65 | 3.75 | 3.60 | 3.70 | 3.70 | 5,100 |
| Jul 31, 2024 | 3.63 | 3.70 | 3.62 | 3.69 | 3.69 | 3,100 |
| Jul 30, 2024 | 3.70 | 3.71 | 3.65 | 3.68 | 3.68 | 6,000 |
| Jul 29, 2024 | 3.58 | 3.64 | 3.50 | 3.57 | 3.57 | 7,500 |
| Jul 26, 2024 | 3.59 | 3.63 | 3.53 | 3.55 | 3.55 | 6,400 |
| Jul 25, 2024 | 3.57 | 3.65 | 3.50 | 3.60 | 3.60 | 36,600 |
| Jul 24, 2024 | 3.38 | 3.58 | 3.38 | 3.54 | 3.54 | 7,800 |
| Jul 23, 2024 | 3.49 | 3.60 | 3.40 | 3.51 | 3.51 | 7,300 |
| Jul 22, 2024 | 3.50 | 3.66 | 3.50 | 3.50 | 3.50 | 3,100 |
| Jul 19, 2024 | 3.60 | 3.62 | 3.53 | 3.55 | 3.55 | 3,800 |
| Jul 18, 2024 | 3.61 | 3.67 | 3.50 | 3.50 | 3.50 | 22,100 |
| Jul 17, 2024 | 3.58 | 3.69 | 3.57 | 3.57 | 3.57 | 34,900 |
| Jul 16, 2024 | 3.33 | 3.68 | 3.32 | 3.62 | 3.62 | 35,200 |
| Jul 15, 2024 | 3.38 | 3.70 | 3.32 | 3.35 | 3.35 | 9,700 |
| Jul 12, 2024 | 3.24 | 3.47 | 3.24 | 3.38 | 3.38 | 22,400 |
| Jul 11, 2024 | 3.50 | 3.50 | 3.26 | 3.29 | 3.29 | 10,900 |
| Jul 10, 2024 | 3.35 | 3.45 | 3.32 | 3.32 | 3.32 | 6,400 |
| Jul 09, 2024 | 3.29 | 3.45 | 3.27 | 3.35 | 3.35 | 14,200 |
| Jul 08, 2024 | 3.20 | 3.34 | 3.19 | 3.33 | 3.33 | 11,200 |
| Jul 05, 2024 | 3.14 | 3.44 | 3.14 | 3.21 | 3.21 | 3,700 |
| Jul 03, 2024 | 3.35 | 3.40 | 3.20 | 3.23 | 3.23 | 24,800 |
| Jul 02, 2024 | 3.50 | 3.60 | 3.33 | 3.33 | 3.33 | 35,200 |
| Jul 01, 2024 | 3.50 | 3.62 | 3.42 | 3.48 | 3.48 | 17,700 |
| Jun 28, 2024 | 3.40 | 3.64 | 3.38 | 3.47 | 3.47 | 13,100 |
| Jun 27, 2024 | 3.30 | 3.38 | 3.30 | 3.32 | 3.32 | 5,500 |
| Jun 26, 2024 | 3.44 | 3.53 | 3.25 | 3.35 | 3.35 | 15,100 |
| Jun 25, 2024 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 5,300 |
| Jun 24, 2024 | 3.22 | 3.37 | 3.19 | 3.33 | 3.33 | 12,100 |
| Jun 21, 2024 | 3.18 | 3.25 | 3.12 | 3.22 | 3.22 | 16,400 |
| Jun 20, 2024 | 3.03 | 3.19 | 3.03 | 3.12 | 3.12 | 19,200 |
| Jun 18, 2024 | 3.07 | 3.22 | 3.07 | 3.11 | 3.11 | 27,500 |
| Jun 17, 2024 | 3.22 | 3.33 | 3.16 | 3.16 | 3.16 | 21,600 |
| Jun 14, 2024 | 3.25 | 3.34 | 3.21 | 3.33 | 3.33 | 38,200 |
| Jun 13, 2024 | 3.54 | 3.59 | 3.43 | 3.50 | 3.50 | 27,700 |
| Jun 12, 2024 | 3.56 | 3.64 | 3.51 | 3.60 | 3.60 | 45,100 |
| Jun 11, 2024 | 3.64 | 3.78 | 3.50 | 3.70 | 3.70 | 18,400 |
| Jun 10, 2024 | 3.79 | 3.88 | 3.60 | 3.73 | 3.73 | 21,200 |
| Jun 07, 2024 | 3.58 | 3.77 | 3.58 | 3.75 | 3.75 | 6,100 |
| Jun 06, 2024 | 3.48 | 3.76 | 3.45 | 3.68 | 3.68 | 26,500 |
| Jun 05, 2024 | 3.50 | 3.58 | 3.39 | 3.50 | 3.50 | 22,600 |
| Jun 04, 2024 | 3.40 | 3.63 | 3.40 | 3.50 | 3.50 | 18,000 |
| Jun 03, 2024 | 3.53 | 3.73 | 3.25 | 3.43 | 3.43 | 50,500 |
| May 31, 2024 | 3.67 | 3.99 | 3.43 | 3.48 | 3.48 | 37,400 |
| May 30, 2024 | 3.76 | 3.86 | 3.65 | 3.70 | 3.70 | 29,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.