Air Industries Group (AIRI) Historical Stock Data
4.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRI is down -0.29% a day on average. There have been 14 days where Air Industries Group closed green and 16 days where AIRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.26 | 4.33 | ↑$0.07 (1.64%) | 4.25 | 4.46 | 26.65K |
| 2024-11-19 | 4.38 | 4.28 | ↓$0.10 (-2.28%) | 4.28 | 4.47 | 60.24K |
| 2024-11-18 | 4.57 | 4.47 | ↓$0.10 (-2.19%) | 4.31 | 4.58 | 84.42K |
| 2024-11-15 | 4.73 | 4.58 | ↓$0.15 (-3.17%) | 4.49 | 4.90 | 78.25K |
| 2024-11-14 | 5.67 | 4.79 | ↓$0.88 (-15.52%) | 4.75 | 5.88 | 227.95K |
| 2024-11-13 | 5.96 | 5.82 | ↓$0.14 (-2.35%) | 5.70 | 5.98 | 70.21K |
| 2024-11-12 | 6.05 | 5.97 | ↓$0.08 (-1.32%) | 5.77 | 6.18 | 58.09K |
| 2024-11-11 | 5.93 | 6.01 | ↑$0.08 (1.35%) | 5.77 | 6.01 | 49.12K |
| 2024-11-08 | 5.91 | 5.81 | ↓$0.10 (-1.69%) | 5.63 | 6.04 | 58.55K |
| 2024-11-07 | 6.27 | 5.91 | ↓$0.36 (-5.74%) | 5.89 | 6.27 | 57.93K |
| 2024-11-06 | 6.00 | 6.21 | ↑$0.21 (3.50%) | 5.81 | 6.28 | 45.59K |
| 2024-11-05 | 5.66 | 6.00 | ↑$0.34 (6.01%) | 5.64 | 6.00 | 79.64K |
| 2024-11-04 | 5.73 | 5.68 | ↓$0.05 (-0.87%) | 5.63 | 5.82 | 25.98K |
| 2024-11-01 | 5.69 | 5.81 | ↑$0.12 (2.11%) | 5.67 | 5.83 | 22.72K |
| 2024-10-31 | 5.67 | 5.67 | ↑$0.00 (0.00%) | 5.51 | 5.76 | 80.09K |
| 2024-10-30 | 5.72 | 5.75 | ↑$0.03 (0.52%) | 5.72 | 5.83 | 14.11K |
| 2024-10-29 | 5.96 | 5.77 | ↓$0.19 (-3.19%) | 5.69 | 5.96 | 83.20K |
| 2024-10-28 | 5.99 | 6.05 | ↑$0.06 (1.00%) | 5.79 | 6.05 | 45.11K |
| 2024-10-25 | 5.67 | 5.92 | ↑$0.25 (4.41%) | 5.65 | 6.00 | 105.25K |
| 2024-10-24 | 5.84 | 5.71 | ↓$0.13 (-2.23%) | 5.67 | 5.96 | 84.31K |
| 2024-10-23 | 6.07 | 6.06 | ↓$0.01 (-0.16%) | 5.95 | 6.20 | 46.96K |
| 2024-10-22 | 5.81 | 6.04 | ↑$0.23 (3.96%) | 5.69 | 6.10 | 47.03K |
| 2024-10-21 | 5.93 | 5.90 | ↓$0.03 (-0.51%) | 5.78 | 5.93 | 60.65K |
| 2024-10-18 | 6.40 | 5.96 | ↓$0.44 (-6.88%) | 5.85 | 6.40 | 139.27K |
| 2024-10-17 | 6.15 | 6.40 | ↑$0.25 (4.07%) | 6.11 | 6.41 | 90.66K |
| 2024-10-16 | 5.78 | 6.11 | ↑$0.33 (5.71%) | 5.71 | 6.15 | 69.48K |
| 2024-10-15 | 5.85 | 5.82 | ↓$0.03 (-0.60%) | 5.67 | 5.85 | 46.24K |
| 2024-10-14 | 5.88 | 5.85 | ↓$0.03 (-0.51%) | 5.66 | 6.01 | 128.55K |
| 2024-10-11 | 5.56 | 5.84 | ↑$0.28 (5.04%) | 5.50 | 5.84 | 62.59K |
| 2024-10-10 | 5.54 | 5.60 | ↑$0.06 (1.08%) | 5.38 | 5.63 | 40.85K |
Create an account or log in to view more rows.
$AIRI we like the stock
$AIRI swing puts
$AIRI has just been halted from trading.
$AIRI has just been halted from trading.
$AIRI has just been halted from trading.
$AIRI the best advice has been no stop losses. Would have cost a fortune!!!
$AIRI what’s next bulls
$AIRI taking off soon
$AIRI Games being played here.
$AIRI Holding