Air Industries Group Common Stock (AIRI)
3.3400
+0.0200 (0.60%)
NYSE · Last Trade: Oct 24th, 8:17 PM EDT
Historical Prices For Air Industries Group Common Stock (AIRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.33 | 3.36 | 3.28 | 3.34 | 44,679 | 3.34 |
| 10/23/2025 | 3.20 | 3.32 | 3.20 | 3.32 | 37,823 | 3.32 |
| 10/22/2025 | 3.21 | 3.25 | 3.17 | 3.18 | 30,549 | 3.18 |
| 10/21/2025 | 3.21 | 3.25 | 3.14 | 3.22 | 37,127 | 3.22 |
| 10/20/2025 | 3.22 | 3.25 | 3.19 | 3.22 | 49,053 | 3.22 |
| 10/17/2025 | 3.21 | 3.24 | 3.12 | 3.22 | 25,412 | 3.22 |
| 10/16/2025 | 3.25 | 3.30 | 3.22 | 3.23 | 29,542 | 3.23 |
| 10/15/2025 | 3.28 | 3.29 | 3.19 | 3.26 | 48,904 | 3.26 |
| 10/14/2025 | 3.27 | 3.32 | 3.12 | 3.30 | 93,523 | 3.30 |
| 10/13/2025 | 3.18 | 3.31 | 3.17 | 3.26 | 66,091 | 3.26 |
| 10/10/2025 | 3.22 | 3.30 | 3.10 | 3.16 | 94,745 | 3.16 |
| 10/09/2025 | 3.26 | 3.30 | 3.21 | 3.24 | 38,834 | 3.24 |
| 10/08/2025 | 3.12 | 3.30 | 3.12 | 3.27 | 61,456 | 3.27 |
| 10/07/2025 | 3.23 | 3.23 | 3.12 | 3.13 | 30,368 | 3.13 |
| 10/06/2025 | 3.12 | 3.23 | 3.11 | 3.22 | 47,736 | 3.22 |
| 10/03/2025 | 3.05 | 3.13 | 3.02 | 3.12 | 76,030 | 3.12 |
| 10/02/2025 | 3.11 | 3.11 | 3.02 | 3.05 | 45,022 | 3.05 |
| 10/01/2025 | 3.10 | 3.18 | 3.05 | 3.11 | 48,217 | 3.11 |
| 9/30/2025 | 3.09 | 3.13 | 3.08 | 3.13 | 19,520 | 3.13 |
| 9/29/2025 | 3.13 | 3.14 | 3.07 | 3.12 | 21,928 | 3.12 |
| 9/26/2025 | 3.13 | 3.14 | 3.06 | 3.12 | 34,652 | 3.12 |
| 9/25/2025 | 3.10 | 3.14 | 3.03 | 3.11 | 40,116 | 3.11 |
| 9/24/2025 | 3.15 | 3.15 | 3.04 | 3.06 | 23,271 | 3.06 |
| 9/23/2025 | 3.13 | 3.20 | 3.07 | 3.10 | 71,579 | 3.10 |
| 9/22/2025 | 3.09 | 3.17 | 3.09 | 3.09 | 55,619 | 3.09 |
| 9/19/2025 | 3.18 | 3.21 | 3.08 | 3.08 | 41,973 | 3.08 |
| 9/18/2025 | 3.15 | 3.26 | 3.12 | 3.15 | 44,145 | 3.15 |
| 9/17/2025 | 3.22 | 3.23 | 3.10 | 3.10 | 42,414 | 3.10 |
| 9/16/2025 | 3.19 | 3.23 | 3.16 | 3.19 | 17,041 | 3.19 |
| 9/15/2025 | 3.32 | 3.32 | 3.15 | 3.19 | 42,566 | 3.19 |
| 9/12/2025 | 3.27 | 3.32 | 3.15 | 3.29 | 94,088 | 3.29 |
| 9/11/2025 | 3.21 | 3.31 | 3.20 | 3.27 | 33,996 | 3.27 |
| 9/10/2025 | 3.28 | 3.30 | 3.28 | 3.22 | 54,511 | 3.22 |
| 9/09/2025 | 3.17 | 3.27 | 3.17 | 3.27 | 29,188 | 3.27 |
| 9/08/2025 | 3.18 | 3.25 | 3.17 | 3.20 | 12,093 | 3.20 |
| 9/05/2025 | 3.25 | 3.25 | 3.18 | 3.18 | 16,280 | 3.18 |
| 9/04/2025 | 3.23 | 3.25 | 3.13 | 3.25 | 157,358 | 3.25 |
| 9/03/2025 | 3.33 | 3.37 | 3.17 | 3.24 | 221,531 | 3.24 |
| 9/02/2025 | 3.16 | 3.27 | 3.13 | 3.18 | 17,181 | 3.18 |
| 8/29/2025 | 3.22 | 3.25 | 3.15 | 3.18 | 24,474 | 3.18 |
| 8/28/2025 | 3.18 | 3.30 | 3.17 | 3.25 | 60,769 | 3.25 |
| 8/27/2025 | 3.16 | 3.19 | 3.13 | 3.16 | 19,111 | 3.16 |
| 8/26/2025 | 3.12 | 3.24 | 3.10 | 3.16 | 35,722 | 3.16 |
| 8/25/2025 | 3.12 | 3.14 | 3.08 | 3.14 | 26,510 | 3.14 |
| 8/22/2025 | 3.03 | 3.15 | 3.01 | 3.11 | 27,645 | 3.11 |
| 8/21/2025 | 3.02 | 3.05 | 2.98 | 3.04 | 16,156 | 3.04 |
| 8/20/2025 | 3.04 | 3.04 | 2.98 | 3.02 | 37,921 | 3.02 |
| 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 |