Air Industries Group Common Stock (AIRI)
3.6473
-0.1327 (-3.51%)
NYSE · Last Trade: Jul 11th, 9:52 AM EDT
Historical Prices For Air Industries Group Common Stock (AIRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 3.29 | 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 | 3.54 | 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 |
| 5/19/2025 | 3.37 | 3.41 | 3.22 | 3.30 | 10,308 | 3.30 |
| 5/16/2025 | 3.25 | 3.42 | 3.11 | 3.33 | 26,937 | 3.33 |
| 5/15/2025 | 3.30 | 3.30 | 3.08 | 3.23 | 125,666 | 3.23 |
| 5/14/2025 | 3.57 | 3.88 | 3.50 | 3.50 | 65,921 | 3.50 |
| 5/13/2025 | 3.62 | 3.81 | 3.52 | 3.59 | 10,977 | 3.59 |
| 5/12/2025 | 3.70 | 3.75 | 3.45 | 3.58 | 6,384 | 3.58 |
| 5/09/2025 | 3.64 | 3.64 | 3.45 | 3.50 | 5,965 | 3.50 |
| 5/08/2025 | 3.65 | 3.65 | 3.45 | 3.55 | 6,930 | 3.55 |
| 5/07/2025 | 3.50 | 3.59 | 3.43 | 3.59 | 2,303 | 3.59 |
| 5/06/2025 | 3.63 | 3.70 | 3.39 | 3.43 | 18,576 | 3.43 |
| 5/05/2025 | 3.75 | 3.75 | 3.62 | 3.70 | 9,745 | 3.70 |
| 5/02/2025 | 3.53 | 3.62 | 3.53 | 3.62 | 12,421 | 3.62 |
| 5/01/2025 | 3.55 | 3.88 | 3.53 | 3.64 | 5,408 | 3.64 |
| 4/30/2025 | 3.54 | 3.74 | 3.51 | 3.54 | 5,861 | 3.54 |
| 4/29/2025 | 3.54 | 3.63 | 3.49 | 3.63 | 10,189 | 3.63 |
| 4/28/2025 | 3.43 | 3.50 | 3.36 | 3.50 | 12,499 | 3.50 |
| 4/25/2025 | 3.41 | 3.43 | 3.35 | 3.40 | 8,257 | 3.40 |
| 4/24/2025 | 3.30 | 3.37 | 3.22 | 3.34 | 6,739 | 3.34 |
| 4/23/2025 | 3.20 | 3.26 | 3.20 | 3.24 | 17,393 | 3.24 |
| 4/22/2025 | 3.06 | 3.19 | 3.02 | 3.12 | 6,316 | 3.12 |
| 4/21/2025 | 3.12 | 3.15 | 3.05 | 3.05 | 5,996 | 3.05 |
| 4/17/2025 | 3.20 | 3.20 | 3.10 | 3.15 | 5,891 | 3.15 |
| 4/16/2025 | 3.27 | 3.27 | 3.05 | 3.16 | 17,173 | 3.16 |
| 4/15/2025 | 3.30 | 3.36 | 3.25 | 3.25 | 5,148 | 3.25 |
| 4/14/2025 | 3.24 | 3.29 | 3.20 | 3.29 | 10,605 | 3.29 |
| 4/11/2025 | 3.19 | 3.27 | 3.15 | 3.17 | 2,709 | 3.17 |