Air Industries Group Common Stock (AIRI)
3.0200
-0.0400 (-1.31%)
NYSE · Last Trade: Aug 19th, 9:52 PM EDT
Historical Prices For Air Industries Group Common Stock (AIRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 3.08 | 3.11 | 3.02 | 3.02 | 50,114 | 3.02 |
| 8/18/2025 | 2.92 | 3.07 | 2.88 | 3.06 | 35,946 | 3.06 |
| 8/15/2025 | 2.95 | 2.95 | 2.80 | 2.92 | 114,084 | 2.92 |
| 8/14/2025 | 3.27 | 3.29 | 2.80 | 2.90 | 357,170 | 2.90 |
| 8/13/2025 | 3.41 | 3.42 | 3.33 | 3.37 | 74,518 | 3.37 |
| 8/12/2025 | 3.32 | 3.40 | 3.32 | 3.38 | 42,922 | 3.38 |
| 8/11/2025 | 3.32 | 3.38 | 3.30 | 3.33 | 42,312 | 3.33 |
| 8/08/2025 | 3.44 | 3.44 | 3.32 | 3.33 | 51,754 | 3.33 |
| 8/07/2025 | 3.43 | 3.45 | 3.35 | 3.39 | 72,507 | 3.39 |
| 8/06/2025 | 3.37 | 3.42 | 3.32 | 3.39 | 62,878 | 3.39 |
| 8/05/2025 | 3.42 | 3.47 | 3.39 | 3.40 | 48,111 | 3.40 |
| 8/04/2025 | 3.40 | 3.49 | 3.38 | 3.43 | 50,218 | 3.43 |
| 8/01/2025 | 3.43 | 3.46 | 3.39 | 3.40 | 28,125 | 3.40 |
| 7/31/2025 | 3.41 | 3.51 | 3.37 | 3.46 | 144,058 | 3.46 |
| 7/30/2025 | 3.45 | 3.48 | 3.40 | 3.40 | 46,545 | 3.40 |
| 7/29/2025 | 3.47 | 3.49 | 3.41 | 3.44 | 142,858 | 3.44 |
| 7/28/2025 | 3.55 | 3.55 | 3.45 | 3.49 | 78,251 | 3.49 |
| 7/25/2025 | 3.49 | 3.53 | 3.42 | 3.52 | 111,245 | 3.52 |
| 7/24/2025 | 3.44 | 3.50 | 3.44 | 3.46 | 52,162 | 3.46 |
| 7/23/2025 | 3.49 | 3.50 | 3.42 | 3.50 | 53,377 | 3.50 |
| 7/22/2025 | 3.43 | 3.50 | 3.40 | 3.44 | 104,331 | 3.44 |
| 7/21/2025 | 3.50 | 3.57 | 3.47 | 3.50 | 128,250 | 3.50 |
| 7/18/2025 | 3.50 | 3.59 | 3.45 | 3.50 | 140,893 | 3.50 |
| 7/17/2025 | 3.48 | 3.58 | 3.45 | 3.51 | 113,627 | 3.51 |
| 7/16/2025 | 3.44 | 3.56 | 3.34 | 3.53 | 252,141 | 3.53 |
| 7/15/2025 | 3.41 | 3.46 | 3.31 | 3.36 | 313,870 | 3.36 |
| 7/14/2025 | 3.60 | 3.64 | 3.45 | 3.52 | 298,716 | 3.52 |
| 7/11/2025 | 3.50 | 3.72 | 3.35 | 3.60 | 912,299 | 3.60 |
| 7/10/2025 | 3.65 | 4.17 | 3.61 | 3.78 | 28,354,570 | 3.78 |
| 7/09/2025 | 3.31 | 3.32 | 3.27 | 3.29 | 20,006 | 3.29 |
| 7/08/2025 | 3.26 | 3.38 | 3.23 | 3.27 | 82,108 | 3.27 |
| 7/07/2025 | 3.28 | 3.39 | 3.24 | 3.25 | 32,712 | 3.25 |
| 7/03/2025 | 3.36 | 3.36 | 3.27 | 3.27 | 10,059 | 3.27 |
| 7/02/2025 | 3.38 | 3.40 | 3.34 | 3.34 | 32,237 | 3.34 |
| 7/01/2025 | 3.36 | 3.39 | 3.34 | 3.35 | 24,980 | 3.35 |
| 6/30/2025 | 3.39 | 3.40 | 3.33 | 3.36 | 50,806 | 3.36 |
| 6/27/2025 | 3.35 | 3.53 | 3.35 | 3.37 | 38,351 | 3.37 |
| 6/26/2025 | 3.36 | 3.55 | 3.32 | 3.37 | 76,941 | 3.37 |
| 6/25/2025 | 3.43 | 3.43 | 3.31 | 3.35 | 21,278 | 3.35 |
| 6/24/2025 | 3.38 | 3.45 | 3.33 | 3.37 | 40,631 | 3.37 |
| 6/23/2025 | 3.61 | 3.72 | 3.36 | 3.36 | 76,765 | 3.36 |
| 6/20/2025 | 3.51 | 3.54 | 3.43 | 3.45 | 30,006 | 3.45 |
| 6/18/2025 | 3.57 | 3.66 | 3.45 | 3.45 | 39,977 | 3.45 |
| 6/17/2025 | 3.39 | 3.66 | 3.35 | 3.57 | 61,430 | 3.57 |
| 6/16/2025 | 3.47 | 3.55 | 3.34 | 3.34 | 46,677 | 3.34 |
| 6/13/2025 | 3.52 | 3.58 | 3.38 | 3.41 | 32,972 | 3.41 |
| 6/12/2025 | 3.56 | 3.57 | 3.42 | 3.54 | 42,191 | 3.54 |
| 6/11/2025 | 3.56 | 3.69 | 3.47 | 3.47 | 115,675 | 3.47 |
| 6/10/2025 | 3.54 | 3.70 | 3.54 | 3.56 | 45,437 | 3.56 |
| 6/09/2025 | 3.40 | 3.58 | 3.35 | 3.55 | 69,779 | 3.55 |
| 6/06/2025 | 3.44 | 3.50 | 3.37 | 3.38 | 14,330 | 3.38 |
| 6/05/2025 | 3.43 | 3.47 | 3.40 | 3.44 | 11,694 | 3.44 |
| 6/04/2025 | 3.41 | 3.44 | 3.38 | 3.44 | 10,416 | 3.44 |
| 6/03/2025 | 3.44 | 3.48 | 3.39 | 3.40 | 9,242 | 3.40 |
| 6/02/2025 | 3.51 | 3.51 | 3.41 | 3.48 | 6,825 | 3.48 |
| 5/30/2025 | 3.49 | 3.50 | 3.36 | 3.50 | 12,445 | 3.50 |
| 5/29/2025 | 3.45 | 3.57 | 3.42 | 3.49 | 15,239 | 3.49 |
| 5/28/2025 | 3.45 | 3.58 | 3.45 | 3.57 | 30,603 | 3.57 |
| 5/27/2025 | 3.59 | 3.59 | 3.45 | 3.55 | 36,039 | 3.55 |
| 5/23/2025 | 3.39 | 3.59 | 3.35 | 3.58 | 21,134 | 3.58 |
| 5/22/2025 | 3.48 | 3.49 | 3.28 | 3.49 | 42,585 | 3.49 |
| 5/21/2025 | 3.40 | 3.54 | 3.25 | 3.42 | 27,054 | 3.42 |
| 5/20/2025 | 3.36 | 3.36 | 3.20 | 3.24 | 16,835 | 3.24 |