Air Industries Group (AIRI) Historical Stock Data
4.27 ↑0.07 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRI is down -1.46% a day on average. There have been 11 days where Air Industries Group closed green and 19 days where AIRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.54 | 4.27 | ↓$0.27 (-5.95%) | 4.20 | 4.54 | 291.20K |
| 2024-12-19 | 4.32 | 4.20 | ↓$0.12 (-2.78%) | 4.13 | 4.35 | 25.47K |
| 2024-12-18 | 4.20 | 4.29 | ↑$0.09 (2.14%) | 4.20 | 4.58 | 62.71K |
| 2024-12-17 | 4.40 | 4.28 | ↓$0.12 (-2.73%) | 4.11 | 4.47 | 38.39K |
| 2024-12-16 | 4.52 | 4.34 | ↓$0.18 (-3.98%) | 4.30 | 4.60 | 117.45K |
| 2024-12-13 | 4.56 | 4.54 | ↓$0.02 (-0.44%) | 4.48 | 4.58 | 13.92K |
| 2024-12-12 | 4.56 | 4.56 | ↑$0.00 (0.08%) | 4.48 | 4.60 | 19.60K |
| 2024-12-11 | 4.69 | 4.60 | ↓$0.09 (-1.92%) | 4.41 | 4.69 | 31.04K |
| 2024-12-10 | 4.52 | 4.54 | ↑$0.02 (0.44%) | 4.44 | 4.89 | 84.53K |
| 2024-12-09 | 4.55 | 4.46 | ↓$0.09 (-1.98%) | 4.44 | 4.70 | 45.44K |
| 2024-12-06 | 4.44 | 4.54 | ↑$0.10 (2.25%) | 4.35 | 4.55 | 24.03K |
| 2024-12-05 | 4.50 | 4.46 | ↓$0.04 (-0.89%) | 4.34 | 4.56 | 53.65K |
| 2024-12-04 | 4.48 | 4.52 | ↑$0.04 (0.89%) | 4.39 | 4.68 | 64.13K |
| 2024-12-03 | 4.69 | 4.37 | ↓$0.32 (-6.82%) | 4.37 | 4.77 | 70.47K |
| 2024-12-02 | 4.61 | 4.68 | ↑$0.07 (1.52%) | 4.55 | 4.79 | 26.38K |
| 2024-11-29 | 4.52 | 4.65 | ↑$0.13 (2.88%) | 4.52 | 4.71 | 38.73K |
| 2024-11-27 | 4.52 | 4.49 | ↓$0.03 (-0.66%) | 4.46 | 4.69 | 25.56K |
| 2024-11-26 | 4.70 | 4.55 | ↓$0.15 (-3.19%) | 4.54 | 4.82 | 37.02K |
| 2024-11-25 | 4.64 | 4.69 | ↑$0.05 (1.08%) | 4.54 | 4.82 | 39.58K |
| 2024-11-22 | 4.36 | 4.55 | ↑$0.19 (4.36%) | 4.36 | 4.64 | 35.07K |
| 2024-11-21 | 4.46 | 4.35 | ↓$0.11 (-2.47%) | 4.31 | 4.68 | 65.42K |
| 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 |
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