Air Industries Group AIRI
AMEX · United States · Electronic Technology
$2.65+0.10 (+3.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.55 | 0.00% | $2.62 | $2.65 | $2.55 | 7.90K |
| 2026-09-29 | $2.55 | -3.77% | $2.62 | $2.62 | $2.55 | 15.10K |
| 2026-09-28 | $2.65 | +1.92% | $2.59 | $2.65 | $2.59 | 2.10K |
| 2026-09-25 | $2.60 | +1.17% | $2.50 | $2.60 | $2.49 | 12.40K |
| 2026-09-24 | $2.57 | -2.28% | $2.51 | $2.57 | $2.51 | 1.30K |
| 2026-09-23 | $2.63 | -1.13% | $2.63 | $2.63 | $2.59 | 1.50K |
| 2026-09-22 | $2.66 | +0.38% | $2.64 | $2.68 | $2.62 | 4.60K |
| 2026-09-21 | $2.65 | +3.92% | $2.58 | $2.68 | $2.58 | 5.60K |
| 2026-09-18 | $2.55 | -5.56% | $2.67 | $2.67 | $2.49 | 43.30K |
| 2026-09-17 | $2.70 | 0.00% | $2.75 | $2.75 | $2.60 | 8.80K |
| 2026-09-16 | $2.70 | +1.50% | $2.68 | $2.71 | $2.67 | 9.90K |
| 2026-09-15 | $2.66 | +0.38% | $2.62 | $2.68 | $2.60 | 7.00K |
| 2026-09-14 | $2.65 | -0.75% | $2.64 | $2.65 | $2.60 | 2.40K |
| 2026-09-11 | $2.67 | +1.91% | $2.65 | $2.67 | $2.61 | 1.80K |
| 2026-09-10 | $2.62 | +1.16% | $2.59 | $2.68 | $2.59 | 12.50K |
| 2026-09-09 | $2.59 | +0.78% | $2.57 | $2.70 | $2.57 | 8.10K |
| 2026-09-08 | $2.57 | -1.53% | $2.58 | $2.61 | $2.57 | 12.20K |
| 2026-09-04 | $2.61 | -1.14% | $2.62 | $2.68 | $2.60 | 10.70K |
| 2026-09-03 | $2.64 | +1.93% | $2.61 | $2.71 | $2.59 | 11.10K |
| 2026-09-02 | $2.59 | -0.77% | $2.61 | $2.68 | $2.59 | 18.10K |
| 2026-09-01 | $2.61 | -1.88% | $2.58 | $2.64 | $2.58 | 21.60K |
| 2026-08-31 | $2.66 | -2.92% | $2.70 | $2.70 | $2.58 | 13.80K |
| 2026-08-28 | $2.74 | +5.79% | $2.64 | $2.74 | $2.62 | 37.40K |
| 2026-08-27 | $2.59 | 0.00% | $2.60 | $2.61 | $2.59 | 10.50K |
| 2026-08-26 | $2.59 | -0.77% | $2.61 | $2.61 | $2.56 | 10.90K |
| 2026-08-25 | $2.61 | +12.50% | $2.44 | $2.64 | $2.44 | 179.90K |
| 2026-08-24 | $2.32 | -5.31% | $2.41 | $2.41 | $2.30 | 49.30K |
| 2026-08-21 | $2.45 | +1.66% | $2.43 | $2.48 | $2.41 | 10.60K |
| 2026-08-20 | $2.41 | 0.00% | $2.43 | $2.50 | $2.30 | 37.10K |
| 2026-08-19 | $2.41 | -1.63% | $2.43 | $2.50 | $2.40 | 6.30K |
| 2026-08-18 | $2.45 | -2.00% | $2.50 | $2.58 | $2.45 | 22.40K |
| 2026-08-17 | $2.50 | -1.57% | $2.56 | $2.56 | $2.50 | 7.80K |
| 2026-08-14 | $2.54 | +1.20% | $2.55 | $2.59 | $2.53 | 5.80K |
| 2026-08-13 | $2.51 | -3.46% | $2.57 | $2.62 | $2.51 | 61.70K |
| 2026-08-12 | $2.60 | -0.38% | $2.68 | $2.68 | $2.57 | 14.00K |
| 2026-08-11 | $2.61 | +1.16% | $2.68 | $2.68 | $2.58 | 7.00K |
| 2026-08-10 | $2.58 | -1.90% | $2.61 | $2.66 | $2.58 | 8.80K |
| 2026-08-07 | $2.63 | +0.38% | $2.63 | $2.63 | $2.63 | 1.30K |
| 2026-08-06 | $2.62 | -1.87% | $2.64 | $2.66 | $2.59 | 28.70K |
| 2026-08-05 | $2.67 | +1.52% | $2.70 | $2.70 | $2.62 | 7.70K |
| 2026-08-04 | $2.63 | -1.13% | $2.69 | $2.69 | $2.63 | 6.70K |
| 2026-08-03 | $2.66 | -0.75% | $2.69 | $2.70 | $2.59 | 19.50K |
| 2026-07-31 | $2.68 | -2.19% | $2.72 | $2.79 | $2.68 | 36.90K |
| 2026-07-30 | $2.74 | +1.11% | $2.69 | $2.78 | $2.69 | 37.70K |
| 2026-07-29 | $2.71 | -1.09% | $2.72 | $2.72 | $2.69 | 15.90K |
| 2026-07-28 | $2.74 | +1.48% | $2.70 | $2.74 | $2.69 | 4.30K |
| 2026-07-27 | $2.70 | -0.74% | $2.70 | $2.72 | $2.67 | 9.70K |
| 2026-07-24 | $2.72 | +1.87% | $2.71 | $2.74 | $2.68 | 4.40K |
| 2026-07-23 | $2.67 | +1.91% | $2.60 | $2.78 | $2.60 | 26.40K |
| 2026-07-22 | $2.62 | -0.38% | $2.64 | $2.66 | $2.60 | 17.30K |
| 2026-07-21 | $2.63 | +0.77% | $2.60 | $2.65 | $2.60 | 26.90K |
| 2026-07-20 | $2.61 | -1.51% | $2.64 | $2.64 | $2.60 | 4.60K |
| 2026-07-17 | $2.65 | -1.85% | $2.68 | $2.70 | $2.62 | 16.20K |
| 2026-07-16 | $2.70 | 0.00% | $2.68 | $2.72 | $2.67 | 8.50K |
| 2026-07-15 | $2.70 | +0.37% | $2.68 | $2.74 | $2.68 | 33.80K |
| 2026-07-14 | $2.69 | 0.00% | $2.74 | $2.74 | $2.65 | 63.60K |
| 2026-07-13 | $2.69 | -6.92% | $2.90 | $2.91 | $2.64 | 236.80K |
| 2026-07-10 | $2.89 | -1.70% | $2.94 | $2.96 | $2.85 | 98.80K |
| 2026-07-09 | $2.94 | -2.00% | $3.01 | $3.01 | $2.92 | 122.90K |
| 2026-07-08 | $3.00 | -1.64% | $3.01 | $3.01 | $3.00 | 6.50K |
| 2026-07-07 | $3.05 | +1.33% | $3.01 | $3.05 | $2.99 | 81.90K |
| 2026-07-06 | $3.01 | +1.01% | $2.95 | $3.04 | $2.95 | 53.80K |
| 2026-07-02 | $2.98 | -1.00% | $3.01 | $3.02 | $2.92 | 33.20K |
| 2026-07-01 | $3.01 | -0.33% | $3.01 | $3.02 | $3.01 | 31.40K |
| 2026-06-30 | $3.02 | 0.00% | $3.01 | $3.03 | $3.01 | 11.60K |
| 2026-06-29 | $3.02 | -1.95% | $3.05 | $3.07 | $3.02 | 56.90K |
| 2026-06-26 | $3.08 | +1.99% | $3.02 | $3.08 | $3.02 | 45.60K |
| 2026-06-25 | $3.02 | 0.00% | $3.02 | $3.06 | $3.02 | 15.40K |
| 2026-06-24 | $3.02 | 0.00% | $3.02 | $3.05 | $3.02 | 10.90K |
| 2026-06-23 | $3.02 | +0.33% | $3.01 | $3.04 | $3.01 | 32.30K |
| 2026-06-22 | $3.01 | 0.00% | $3.02 | $3.03 | $3.01 | 8.80K |
| 2026-06-18 | $3.01 | -1.95% | $3.08 | $3.08 | $3.01 | 138.10K |
| 2026-06-17 | $3.07 | 0.00% | $3.08 | $3.08 | $3.02 | 30.30K |
| 2026-06-16 | $3.07 | -0.32% | $3.06 | $3.14 | $3.03 | 29.20K |
| 2026-06-15 | $3.08 | +1.99% | $3.06 | $3.13 | $3.03 | 68.40K |
| 2026-06-12 | $3.02 | -2.27% | $3.09 | $3.09 | $3.02 | 66.50K |
| 2026-06-11 | $3.09 | +1.64% | $3.08 | $3.14 | $3.05 | 47.70K |
| 2026-06-10 | $3.04 | +1.00% | $3.02 | $3.09 | $3.01 | 67.70K |
| 2026-06-09 | $3.01 | -0.66% | $3.01 | $3.02 | $3.01 | 14.40K |
| 2026-06-08 | $3.03 | +0.66% | $3.01 | $3.04 | $3.00 | 7.80K |
| 2026-06-05 | $3.01 | -0.33% | $3.02 | $3.03 | $3.00 | 33.90K |
| 2026-06-04 | $3.02 | -0.33% | $3.04 | $3.05 | $3.01 | 38.70K |
| 2026-06-03 | $3.03 | +0.66% | $3.01 | $3.04 | $3.01 | 24.00K |
| 2026-06-02 | $3.01 | -0.33% | $3.02 | $3.02 | $3.01 | 26.20K |
| 2026-06-01 | $3.02 | -0.98% | $3.05 | $3.05 | $3.01 | 38.10K |
| 2026-05-29 | $3.05 | +0.33% | $3.01 | $3.07 | $3.01 | 39.50K |
| 2026-05-28 | $3.04 | -0.65% | $3.01 | $3.10 | $3.01 | 29.50K |
| 2026-05-27 | $3.06 | +0.33% | $3.04 | $3.08 | $2.96 | 143.20K |
| 2026-05-26 | $3.05 | -0.65% | $3.07 | $3.09 | $2.99 | 72.10K |
| 2026-05-22 | $3.07 | +1.99% | $3.08 | $3.08 | $2.92 | 116.10K |