Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Air Industries Group Inc
(NY:
AIRI
)
5.530
+0.170 (+3.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
9.500
10.10
9.500
9.720
33,816
+0.25(+2.63%)
Feb 25, 2022
10.10
9.813
9.050
9.471
25,899
-0.34(-3.49%)
Feb 24, 2022
9.800
10.10
9.210
9.813
62,431
+0.61(+6.66%)
Feb 23, 2022
9.800
9.800
9.200
9.200
20,652
-0.42(-4.38%)
Feb 22, 2022
9.100
9.780
9.000
9.621
24,679
+0.57(+6.30%)
Feb 18, 2022
9.051
0
-0.15(-1.63%)
Feb 17, 2022
8.900
9.521
8.875
9.201
10,178
+0.27(+3.07%)
Feb 16, 2022
9.099
9.099
8.800
8.927
6,353
-0.12(-1.37%)
Feb 15, 2022
8.800
9.200
8.800
9.051
2,823
+0.05(+0.58%)
Feb 14, 2022
9.000
9.300
8.908
8.999
12,497
-0.37(-3.95%)
Feb 11, 2022
8.800
9.698
8.800
9.369
27,862
+0.52(+5.91%)
Feb 10, 2022
8.924
9.199
8.710
8.846
7,911
-0.35(-3.85%)
Feb 09, 2022
8.460
9.200
8.401
9.200
40,587
+0.72(+8.55%)
Feb 08, 2022
8.500
8.558
8.222
8.475
6,802
+0.38(+4.63%)
Feb 07, 2022
8.900
8.900
8.005
8.100
23,777
-0.02(-0.22%)
Feb 04, 2022
8.370
8.599
8.104
8.118
6,357
-0.08(-1.00%)
Feb 03, 2022
8.455
8.200
8.200
8,026
-0.40(-4.65%)
Feb 02, 2022
8.900
8.900
8.510
8.600
4,601
-0.13(-1.49%)
Feb 01, 2022
8.700
9.000
8.500
8.730
13,207
+0.24(+2.79%)
Jan 31, 2022
8.300
8.493
32,758
+0.20(+2.35%)
Jan 28, 2022
8.617
8.742
8.120
8.298
15,206
-0.30(-3.46%)
Jan 27, 2022
8.521
8.655
8.300
8.595
9,778
+0.09(+1.02%)
Jan 26, 2022
8.500
8.595
8.002
8.508
12,638
+0.01(+0.09%)
Jan 25, 2022
8.000
8.527
7.560
8.500
15,812
+0.17(+2.04%)
Jan 24, 2022
8.000
8.330
7.800
8.330
28,480
+0.03(+0.36%)
Jan 21, 2022
8.318
8.550
7.800
8.300
65,697
-0.30(-3.49%)
Jan 20, 2022
8.900
9.383
8.500
8.600
263,154
-0.02(-0.26%)
Jan 19, 2022
8.600
8.800
8.572
8.622
358,745
-0.08(-0.90%)
Jan 18, 2022
8.800
8.808
8.541
8.700
12,277
-0.11(-1.24%)
Jan 14, 2022
8.809
0
-0.09(-0.96%)
Jan 13, 2022
8.900
9.200
8.800
8.894
13,016
-0.11(-1.18%)
Jan 12, 2022
9.000
9.198
8.800
9.000
7,501
+0.00(+0.00%)
Jan 11, 2022
9.037
9.300
8.832
9.000
9,756
-0.10(-1.07%)
Jan 10, 2022
9.272
9.300
8.710
9.097
7,236
-0.04(-0.41%)
Jan 07, 2022
9.120
9.499
9.020
9.134
6,584
-0.15(-1.63%)
Jan 06, 2022
9.200
9.457
9.021
9.285
16,197
+0.04(+0.38%)
Jan 05, 2022
9.600
9.898
9.220
9.250
9,958
-0.37(-3.82%)
Jan 04, 2022
9.569
9.800
9.402
9.617
7,034
+0.05(+0.50%)
Jan 03, 2022
9.070
9.600
9.070
9.569
13,651
+0.50(+5.50%)
Dec 31, 2021
9.200
9.328
9.065
9.070
14,191
-0.05(-0.55%)
Dec 30, 2021
9.292
9.292
9.089
9.120
17,511
+0.00(+0.00%)
Dec 29, 2021
9.400
9.400
9.056
9.120
4,428
-0.28(-3.01%)
Dec 28, 2021
9.300
9.500
9.300
9.403
7,179
+0.02(+0.20%)
Dec 27, 2021
9.100
9.400
9.100
9.384
11,077
+0.01(+0.09%)
Dec 23, 2021
9.200
9.500
9.103
9.376
9,381
+0.17(+1.87%)
Dec 22, 2021
9.100
9.385
9.100
9.204
7,790
+0.00(+0.04%)
Dec 21, 2021
9.300
9.426
9.020
9.200
23,338
-0.20(-2.13%)
Dec 20, 2021
9.500
9.549
9.100
9.400
13,444
-0.20(-2.08%)
Dec 17, 2021
9.800
9.800
9.521
9.600
6,629
-0.07(-0.69%)
Dec 16, 2021
9.600
9.667
9.501
9.667
8,957
+0.17(+1.76%)
Dec 15, 2021
9.500
9.600
9.300
9.500
11,792
+0.00(+0.01%)
Dec 14, 2021
9.500
9.604
9.380
9.499
10,329
-0.00(-0.05%)
Dec 13, 2021
9.800
9.802
9.200
9.504
15,448
-0.32(-3.22%)
Dec 10, 2021
9.800
9.900
9.700
9.820
3,306
-0.08(-0.81%)
Dec 09, 2021
9.919
10.10
9.900
9.900
8,441
-0.20(-1.98%)
Dec 08, 2021
9.900
10.30
9.700
10.10
16,567
+0.22(+2.24%)
Dec 07, 2021
9.395
9.894
9.304
9.879
14,564
+0.48(+5.10%)
Dec 06, 2021
9.200
9.600
9.200
9.400
10,131
+0.10(+1.12%)
Dec 03, 2021
9.700
9.700
9.100
9.296
20,792
-0.40(-4.16%)
Dec 02, 2021
9.301
9.796
9.201
9.700
6,807
+0.58(+6.39%)
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
.