Air Industries Group Common Stock (AIRI)
2.6200
-0.0100 (-0.38%)
NYSE· Last Trade: Aug 5th, 10:01 AM EDT
Historical Prices For Air Industries Group Common Stock (AIRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 2.69 | 2.69 | 2.63 | 2.63 | 6,750 | 2.63 |
| 8/03/2026 | 2.69 | 2.70 | 2.59 | 2.66 | 19,507 | 2.66 |
| 7/31/2026 | 2.72 | 2.79 | 2.68 | 2.68 | 36,878 | 2.68 |
| 7/30/2026 | 2.69 | 2.78 | 2.69 | 2.74 | 37,682 | 2.74 |
| 7/29/2026 | 2.72 | 2.72 | 2.69 | 2.71 | 18,447 | 2.71 |
| 7/28/2026 | 2.70 | 2.74 | 2.69 | 2.74 | 4,277 | 2.74 |
| 7/27/2026 | 2.70 | 2.72 | 2.67 | 2.70 | 9,742 | 2.70 |
| 7/24/2026 | 2.71 | 2.74 | 2.68 | 2.72 | 4,351 | 2.72 |
| 7/23/2026 | 2.60 | 2.78 | 2.60 | 2.67 | 26,351 | 2.67 |
| 7/22/2026 | 2.64 | 2.66 | 2.60 | 2.62 | 17,276 | 2.62 |
| 7/21/2026 | 2.60 | 2.65 | 2.60 | 2.63 | 26,935 | 2.63 |
| 7/20/2026 | 2.64 | 2.64 | 2.60 | 2.61 | 4,650 | 2.61 |
| 7/17/2026 | 2.68 | 2.70 | 2.62 | 2.65 | 16,457 | 2.65 |
| 7/16/2026 | 2.68 | 2.71 | 2.67 | 2.70 | 8,695 | 2.70 |
| 7/15/2026 | 2.67 | 2.74 | 2.67 | 2.70 | 33,846 | 2.70 |
| 7/14/2026 | 2.74 | 2.74 | 2.65 | 2.69 | 63,604 | 2.69 |
| 7/13/2026 | 2.90 | 2.91 | 2.64 | 2.69 | 236,751 | 2.69 |
| 7/10/2026 | 2.94 | 2.96 | 2.85 | 2.89 | 98,811 | 2.89 |
| 7/09/2026 | 3.01 | 3.01 | 2.92 | 2.94 | 122,923 | 2.94 |
| 7/08/2026 | 3.01 | 3.01 | 3.00 | 3.00 | 6,494 | 3.00 |
| 7/07/2026 | 3.01 | 3.05 | 2.98 | 3.05 | 81,861 | 3.05 |
| 7/06/2026 | 2.95 | 3.04 | 2.95 | 3.01 | 53,838 | 3.01 |
| 7/02/2026 | 3.01 | 3.02 | 2.92 | 2.98 | 33,174 | 2.98 |
| 7/01/2026 | 3.01 | 3.02 | 3.01 | 3.01 | 31,383 | 3.01 |
| 6/30/2026 | 3.01 | 3.03 | 3.01 | 3.02 | 11,648 | 3.02 |
| 6/29/2026 | 3.05 | 3.07 | 3.02 | 3.02 | 56,896 | 3.02 |
| 6/26/2026 | 3.02 | 3.08 | 3.02 | 3.08 | 45,671 | 3.08 |
| 6/25/2026 | 3.02 | 3.06 | 3.02 | 3.02 | 15,377 | 3.02 |
| 6/24/2026 | 3.02 | 3.05 | 3.02 | 3.02 | 10,879 | 3.02 |
| 6/23/2026 | 3.01 | 3.04 | 3.01 | 3.02 | 32,341 | 3.02 |
| 6/22/2026 | 3.02 | 3.03 | 3.01 | 3.01 | 8,756 | 3.01 |
| 6/18/2026 | 3.08 | 3.08 | 3.01 | 3.01 | 138,147 | 3.01 |
| 6/17/2026 | 3.08 | 3.08 | 3.02 | 3.07 | 30,280 | 3.07 |
| 6/16/2026 | 3.06 | 3.14 | 3.03 | 3.07 | 29,204 | 3.07 |
| 6/15/2026 | 3.06 | 3.13 | 3.03 | 3.08 | 68,458 | 3.08 |
| 6/12/2026 | 3.09 | 3.09 | 3.02 | 3.02 | 66,685 | 3.02 |
| 6/11/2026 | 3.08 | 3.14 | 3.05 | 3.08 | 46,535 | 3.08 |
| 6/10/2026 | 3.02 | 3.09 | 3.01 | 3.04 | 67,697 | 3.04 |
| 6/09/2026 | 3.01 | 3.02 | 3.01 | 3.01 | 14,455 | 3.01 |
| 6/08/2026 | 3.01 | 3.04 | 3.00 | 3.02 | 7,779 | 3.02 |
| 6/05/2026 | 3.02 | 3.03 | 3.00 | 3.01 | 34,032 | 3.01 |
| 6/04/2026 | 3.04 | 3.05 | 3.01 | 3.02 | 38,723 | 3.02 |
| 6/03/2026 | 3.01 | 3.04 | 3.01 | 3.02 | 24,003 | 3.02 |
| 6/02/2026 | 3.02 | 3.02 | 3.01 | 3.01 | 26,206 | 3.01 |
| 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 |