Air Industries Group Common Stock (AIRI)
3.4450
+0.1050 (3.14%)
NYSE · Last Trade: Jan 27th, 12:10 PM EST
Historical Prices For Air Industries Group Common Stock (AIRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/26/2026 | 3.27 | 3.47 | 3.27 | 3.34 | 192,967 | 3.34 |
| 1/23/2026 | 3.36 | 3.40 | 3.20 | 3.29 | 196,152 | 3.29 |
| 1/22/2026 | 3.33 | 3.40 | 3.32 | 3.39 | 110,726 | 3.39 |
| 1/21/2026 | 3.20 | 3.34 | 3.12 | 3.31 | 136,442 | 3.31 |
| 1/20/2026 | 3.27 | 3.33 | 3.17 | 3.20 | 185,004 | 3.20 |
| 1/16/2026 | 3.34 | 3.40 | 3.28 | 3.30 | 97,521 | 3.30 |
| 1/15/2026 | 3.37 | 3.41 | 3.23 | 3.31 | 88,806 | 3.31 |
| 1/14/2026 | 3.33 | 3.36 | 3.24 | 3.36 | 194,861 | 3.36 |
| 1/13/2026 | 3.31 | 3.37 | 3.25 | 3.34 | 93,398 | 3.34 |
| 1/12/2026 | 3.30 | 3.34 | 3.26 | 3.30 | 34,505 | 3.30 |
| 1/09/2026 | 3.31 | 3.40 | 3.27 | 3.32 | 63,311 | 3.32 |
| 1/08/2026 | 3.14 | 3.33 | 3.12 | 3.32 | 215,346 | 3.32 |
| 1/07/2026 | 3.19 | 3.19 | 3.09 | 3.10 | 88,010 | 3.10 |
| 1/06/2026 | 3.18 | 3.22 | 3.07 | 3.19 | 70,817 | 3.19 |
| 1/05/2026 | 3.09 | 3.24 | 3.09 | 3.14 | 86,271 | 3.14 |
| 1/02/2026 | 3.10 | 3.15 | 3.02 | 3.11 | 95,721 | 3.11 |
| 12/31/2025 | 2.93 | 3.10 | 2.93 | 3.07 | 122,933 | 3.07 |
| 12/30/2025 | 2.96 | 2.98 | 2.89 | 2.96 | 148,142 | 2.96 |
| 12/29/2025 | 3.06 | 3.13 | 2.88 | 2.99 | 478,354 | 2.99 |
| 12/26/2025 | 3.28 | 3.28 | 3.03 | 3.09 | 420,006 | 3.09 |
| 12/24/2025 | 3.81 | 3.95 | 3.10 | 3.35 | 2,883,550 | 3.35 |
| 12/23/2025 | 2.96 | 3.54 | 2.96 | 3.49 | 1,632,789 | 3.49 |
| 12/22/2025 | 2.98 | 3.05 | 2.96 | 2.96 | 72,245 | 2.96 |
| 12/19/2025 | 2.95 | 3.03 | 2.95 | 2.96 | 59,342 | 2.96 |
| 12/18/2025 | 2.86 | 2.93 | 2.85 | 2.93 | 46,921 | 2.93 |
| 12/17/2025 | 2.88 | 2.93 | 2.83 | 2.83 | 19,419 | 2.83 |
| 12/16/2025 | 2.88 | 2.89 | 2.85 | 2.86 | 12,657 | 2.86 |
| 12/15/2025 | 2.99 | 3.00 | 2.88 | 2.88 | 19,058 | 2.88 |
| 12/12/2025 | 3.01 | 3.04 | 2.95 | 2.97 | 23,170 | 2.97 |
| 12/11/2025 | 3.02 | 3.04 | 2.96 | 3.04 | 41,389 | 3.04 |
| 12/10/2025 | 3.03 | 3.06 | 2.95 | 3.00 | 28,952 | 3.00 |
| 12/09/2025 | 3.15 | 3.15 | 3.00 | 3.00 | 24,403 | 3.00 |
| 12/08/2025 | 3.00 | 3.06 | 2.98 | 3.00 | 21,526 | 3.00 |
| 12/05/2025 | 2.99 | 3.00 | 2.92 | 2.98 | 7,839 | 2.98 |
| 12/04/2025 | 2.91 | 3.00 | 2.88 | 2.98 | 21,497 | 2.98 |
| 12/03/2025 | 2.97 | 2.97 | 2.87 | 2.92 | 22,319 | 2.92 |
| 12/02/2025 | 2.92 | 3.02 | 2.89 | 2.90 | 44,993 | 2.90 |
| 12/01/2025 | 2.99 | 3.04 | 2.87 | 2.92 | 41,142 | 2.92 |
| 11/28/2025 | 2.94 | 2.99 | 2.94 | 2.99 | 9,476 | 2.99 |
| 11/26/2025 | 2.84 | 2.98 | 2.84 | 2.95 | 29,933 | 2.95 |
| 11/25/2025 | 2.85 | 2.94 | 2.85 | 2.94 | 5,881 | 2.94 |
| 11/24/2025 | 2.80 | 2.88 | 2.80 | 2.85 | 17,588 | 2.85 |
| 11/21/2025 | 2.85 | 2.89 | 2.77 | 2.80 | 61,248 | 2.80 |
| 11/20/2025 | 2.91 | 2.95 | 2.80 | 2.83 | 35,742 | 2.83 |
| 11/19/2025 | 2.93 | 2.96 | 2.87 | 2.87 | 20,128 | 2.87 |
| 11/18/2025 | 2.88 | 2.94 | 2.88 | 2.91 | 11,696 | 2.91 |
| 11/17/2025 | 3.13 | 3.13 | 2.91 | 2.91 | 42,383 | 2.91 |
| 11/14/2025 | 2.96 | 2.99 | 2.91 | 2.92 | 39,700 | 2.92 |
| 11/13/2025 | 3.11 | 3.11 | 2.95 | 2.98 | 13,617 | 2.98 |
| 11/12/2025 | 3.07 | 3.13 | 3.07 | 3.07 | 13,693 | 3.07 |
| 11/11/2025 | 3.07 | 3.12 | 3.04 | 3.06 | 9,667 | 3.06 |
| 11/10/2025 | 3.05 | 3.12 | 3.05 | 3.11 | 37,664 | 3.11 |
| 11/07/2025 | 2.95 | 3.02 | 2.92 | 3.01 | 18,915 | 3.01 |
| 11/06/2025 | 3.05 | 3.13 | 2.95 | 2.96 | 26,110 | 2.96 |
| 11/05/2025 | 3.14 | 3.16 | 3.05 | 3.09 | 51,472 | 3.09 |
| 11/04/2025 | 3.19 | 3.26 | 3.02 | 3.08 | 56,164 | 3.08 |
| 11/03/2025 | 3.28 | 3.28 | 3.17 | 3.22 | 15,313 | 3.22 |
| 10/31/2025 | 3.31 | 3.31 | 3.23 | 3.27 | 50,745 | 3.27 |
| 10/30/2025 | 3.27 | 3.33 | 3.23 | 3.29 | 71,389 | 3.29 |
| 10/29/2025 | 3.23 | 3.27 | 3.21 | 3.26 | 47,121 | 3.26 |
| 10/28/2025 | 3.28 | 3.33 | 3.25 | 3.28 | 7,352 | 3.28 |
| 10/27/2025 | 3.33 | 3.34 | 3.23 | 3.28 | 27,654 | 3.28 |