Air Industries Group Common Stock (AIRI)
3.0200
-0.0300 (-0.98%)
NYSE· Last Trade: Jun 1st, 7:58 PM EDT
Historical Prices For Air Industries Group Common Stock (AIRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 3.05 | 3.05 | 3.01 | 3.02 | 38,340 | 3.02 |
| 5/29/2026 | 3.01 | 3.07 | 3.01 | 3.05 | 47,196 | 3.05 |
| 5/28/2026 | 3.01 | 3.10 | 3.01 | 3.04 | 29,620 | 3.04 |
| 5/27/2026 | 3.04 | 3.08 | 2.96 | 3.06 | 143,282 | 3.06 |
| 5/26/2026 | 3.07 | 3.09 | 2.99 | 3.05 | 72,109 | 3.05 |
| 5/22/2026 | 3.08 | 3.08 | 2.92 | 3.07 | 116,095 | 3.07 |
| 5/21/2026 | 2.96 | 3.07 | 2.96 | 3.01 | 42,240 | 3.01 |
| 5/20/2026 | 2.86 | 3.00 | 2.83 | 2.98 | 52,177 | 2.98 |
| 5/19/2026 | 2.71 | 2.88 | 2.71 | 2.81 | 38,965 | 2.81 |
| 5/18/2026 | 2.74 | 2.76 | 2.71 | 2.71 | 13,838 | 2.71 |
| 5/15/2026 | 2.75 | 2.79 | 2.71 | 2.71 | 41,368 | 2.71 |
| 5/14/2026 | 2.86 | 2.87 | 2.77 | 2.77 | 26,893 | 2.77 |
| 5/13/2026 | 2.98 | 2.99 | 2.85 | 2.86 | 14,844 | 2.86 |
| 5/12/2026 | 3.05 | 3.06 | 2.90 | 2.95 | 49,503 | 2.95 |
| 5/11/2026 | 3.06 | 3.13 | 3.03 | 3.06 | 31,607 | 3.06 |
| 5/08/2026 | 3.10 | 3.10 | 3.02 | 3.04 | 7,624 | 3.04 |
| 5/07/2026 | 3.06 | 3.12 | 3.02 | 3.08 | 18,896 | 3.08 |
| 5/06/2026 | 3.10 | 3.14 | 3.04 | 3.04 | 42,305 | 3.04 |
| 5/05/2026 | 3.07 | 3.10 | 3.06 | 3.06 | 14,761 | 3.06 |
| 5/04/2026 | 3.14 | 3.14 | 3.05 | 3.05 | 14,238 | 3.05 |
| 5/01/2026 | 3.15 | 3.15 | 3.12 | 3.13 | 5,396 | 3.13 |
| 4/30/2026 | 3.01 | 3.19 | 3.01 | 3.16 | 22,368 | 3.16 |
| 4/29/2026 | 3.17 | 3.17 | 3.06 | 3.14 | 31,810 | 3.14 |
| 4/28/2026 | 3.14 | 3.18 | 3.08 | 3.08 | 27,942 | 3.08 |
| 4/27/2026 | 3.14 | 3.19 | 3.12 | 3.12 | 16,553 | 3.12 |
| 4/24/2026 | 3.18 | 3.20 | 3.16 | 3.18 | 25,078 | 3.18 |
| 4/23/2026 | 3.18 | 3.20 | 3.15 | 3.16 | 9,745 | 3.16 |
| 4/22/2026 | 3.22 | 3.22 | 3.16 | 3.18 | 36,383 | 3.18 |
| 4/21/2026 | 3.22 | 3.22 | 3.15 | 3.19 | 6,650 | 3.19 |
| 4/20/2026 | 3.20 | 3.22 | 3.17 | 3.18 | 25,122 | 3.18 |
| 4/17/2026 | 3.25 | 3.25 | 3.16 | 3.18 | 63,939 | 3.18 |
| 4/16/2026 | 3.17 | 3.24 | 3.17 | 3.22 | 29,958 | 3.22 |
| 4/15/2026 | 3.22 | 3.22 | 3.16 | 3.21 | 3,269 | 3.21 |
| 4/14/2026 | 3.14 | 3.25 | 3.11 | 3.25 | 33,974 | 3.25 |
| 4/13/2026 | 3.10 | 3.20 | 3.10 | 3.16 | 62,658 | 3.16 |
| 4/10/2026 | 3.16 | 3.21 | 3.10 | 3.11 | 35,976 | 3.11 |
| 4/09/2026 | 3.23 | 3.24 | 3.12 | 3.19 | 6,911 | 3.19 |
| 4/08/2026 | 3.23 | 3.25 | 3.16 | 3.24 | 49,873 | 3.24 |
| 4/07/2026 | 3.24 | 3.24 | 3.10 | 3.15 | 18,552 | 3.15 |
| 4/06/2026 | 3.18 | 3.25 | 3.12 | 3.21 | 47,122 | 3.21 |
| 4/02/2026 | 3.23 | 3.28 | 3.15 | 3.23 | 50,252 | 3.23 |
| 4/01/2026 | 3.28 | 3.32 | 3.17 | 3.24 | 52,544 | 3.24 |
| 3/31/2026 | 3.17 | 3.28 | 3.10 | 3.23 | 18,661 | 3.23 |
| 3/30/2026 | 3.01 | 3.21 | 2.95 | 3.18 | 71,706 | 3.18 |
| 3/27/2026 | 3.12 | 3.21 | 3.09 | 3.10 | 19,689 | 3.10 |
| 3/26/2026 | 3.18 | 3.27 | 3.15 | 3.20 | 32,437 | 3.20 |
| 3/25/2026 | 3.25 | 3.27 | 3.18 | 3.22 | 16,410 | 3.22 |
| 3/24/2026 | 3.26 | 3.26 | 3.12 | 3.19 | 50,417 | 3.19 |
| 3/23/2026 | 3.24 | 3.35 | 3.17 | 3.30 | 203,629 | 3.30 |
| 3/20/2026 | 3.29 | 3.31 | 3.14 | 3.22 | 84,204 | 3.22 |
| 3/19/2026 | 3.33 | 3.36 | 3.20 | 3.35 | 51,100 | 3.35 |
| 3/18/2026 | 3.30 | 3.35 | 3.23 | 3.31 | 106,769 | 3.31 |
| 3/17/2026 | 3.30 | 3.34 | 3.26 | 3.30 | 106,715 | 3.30 |
| 3/16/2026 | 3.33 | 3.35 | 3.24 | 3.35 | 64,685 | 3.35 |
| 3/13/2026 | 3.33 | 3.35 | 3.21 | 3.27 | 67,611 | 3.27 |
| 3/12/2026 | 3.29 | 3.40 | 3.27 | 3.32 | 63,459 | 3.32 |
| 3/11/2026 | 3.34 | 3.40 | 3.18 | 3.32 | 59,839 | 3.32 |
| 3/10/2026 | 3.30 | 3.43 | 3.29 | 3.32 | 49,573 | 3.32 |
| 3/09/2026 | 3.34 | 3.39 | 3.31 | 3.35 | 23,349 | 3.35 |
| 3/06/2026 | 3.40 | 3.40 | 3.30 | 3.37 | 102,934 | 3.37 |
| 3/05/2026 | 3.53 | 3.53 | 3.33 | 3.47 | 140,364 | 3.47 |
| 3/04/2026 | 3.30 | 3.60 | 3.26 | 3.54 | 280,946 | 3.54 |
| 3/03/2026 | 3.32 | 3.35 | 3.22 | 3.25 | 92,406 | 3.25 |
| 3/02/2026 | 3.32 | 3.38 | 3.32 | 3.37 | 55,677 | 3.37 |