Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.380
-0.060 (-1.74%)
Feb 27, 2026, 4:00 PM EST - Market closed
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.41 | 3.43 | 3.30 | 3.38 | 3.38 | -1.74% | 36,813 |
| Feb 26, 2026 | 3.45 | 3.45 | 3.38 | 3.44 | 3.44 | - | 50,623 |
| Feb 25, 2026 | 3.37 | 3.44 | 3.30 | 3.44 | 3.44 | 3.93% | 140,938 |
| Feb 24, 2026 | 3.23 | 3.32 | 3.17 | 3.31 | 3.31 | 2.48% | 217,033 |
| Feb 23, 2026 | 3.00 | 3.25 | 2.91 | 3.23 | 3.23 | 8.03% | 331,995 |
| Feb 20, 2026 | 2.97 | 3.05 | 2.89 | 2.99 | 2.99 | -0.33% | 144,973 |
| Feb 19, 2026 | 3.00 | 3.03 | 2.91 | 3.00 | 3.00 | - | 202,030 |
| Feb 18, 2026 | 3.17 | 3.17 | 2.89 | 3.00 | 3.00 | -4.76% | 259,828 |
| Feb 17, 2026 | 3.27 | 3.39 | 2.55 | 3.15 | 3.15 | -1.25% | 821,082 |
| Feb 13, 2026 | 3.20 | 3.30 | 3.19 | 3.19 | 3.19 | - | 15,292 |
| Feb 12, 2026 | 3.29 | 3.33 | 3.17 | 3.19 | 3.19 | -2.45% | 35,588 |
| Feb 11, 2026 | 3.37 | 3.37 | 3.24 | 3.27 | 3.27 | -1.80% | 69,990 |
| Feb 10, 2026 | 3.38 | 3.43 | 3.30 | 3.33 | 3.33 | -2.35% | 64,956 |
| Feb 9, 2026 | 3.38 | 3.46 | 3.34 | 3.41 | 3.41 | 0.59% | 52,821 |
| Feb 6, 2026 | 3.33 | 3.40 | 3.27 | 3.39 | 3.39 | 1.80% | 100,238 |
| Feb 5, 2026 | 3.31 | 3.38 | 3.25 | 3.33 | 3.33 | -1.77% | 44,437 |
| Feb 4, 2026 | 3.28 | 3.39 | 3.28 | 3.39 | 3.39 | 2.73% | 87,531 |
| Feb 3, 2026 | 3.34 | 3.38 | 3.27 | 3.30 | 3.30 | 0.61% | 47,513 |
| Feb 2, 2026 | 3.28 | 3.36 | 3.28 | 3.28 | 3.28 | -0.91% | 12,820 |
| Jan 30, 2026 | 3.36 | 3.37 | 3.25 | 3.31 | 3.31 | -0.90% | 59,183 |
| Jan 29, 2026 | 3.42 | 3.42 | 3.29 | 3.34 | 3.34 | -2.05% | 29,253 |
| Jan 28, 2026 | 3.46 | 3.46 | 3.35 | 3.41 | 3.41 | -1.73% | 50,268 |
| Jan 27, 2026 | 3.34 | 3.47 | 3.31 | 3.47 | 3.47 | 3.89% | 143,322 |
| Jan 26, 2026 | 3.27 | 3.47 | 3.27 | 3.34 | 3.34 | 1.52% | 191,836 |
| Jan 23, 2026 | 3.36 | 3.40 | 3.20 | 3.29 | 3.29 | -2.95% | 195,977 |
| Jan 22, 2026 | 3.33 | 3.40 | 3.32 | 3.39 | 3.39 | 2.42% | 110,502 |
| Jan 21, 2026 | 3.20 | 3.34 | 3.12 | 3.31 | 3.31 | 3.44% | 136,043 |
| Jan 20, 2026 | 3.27 | 3.34 | 3.17 | 3.20 | 3.20 | -3.03% | 185,004 |
| Jan 16, 2026 | 3.34 | 3.40 | 3.28 | 3.30 | 3.30 | -0.30% | 81,059 |
| Jan 15, 2026 | 3.37 | 3.41 | 3.23 | 3.31 | 3.31 | -1.49% | 88,574 |
| Jan 14, 2026 | 3.33 | 3.36 | 3.24 | 3.36 | 3.36 | 0.60% | 194,691 |
| Jan 13, 2026 | 3.31 | 3.37 | 3.25 | 3.34 | 3.34 | 1.21% | 93,178 |
| Jan 12, 2026 | 3.30 | 3.34 | 3.26 | 3.30 | 3.30 | -0.60% | 33,979 |
| Jan 9, 2026 | 3.31 | 3.40 | 3.27 | 3.32 | 3.32 | - | 60,637 |
| Jan 8, 2026 | 3.14 | 3.33 | 3.12 | 3.32 | 3.32 | 7.10% | 211,543 |
| Jan 7, 2026 | 3.19 | 3.20 | 3.09 | 3.10 | 3.10 | -2.82% | 86,101 |
| Jan 6, 2026 | 3.18 | 3.22 | 3.07 | 3.19 | 3.19 | 1.59% | 70,579 |
| Jan 5, 2026 | 3.09 | 3.24 | 3.09 | 3.14 | 3.14 | 0.96% | 81,344 |
| Jan 2, 2026 | 3.10 | 3.15 | 3.02 | 3.11 | 3.11 | 1.30% | 95,576 |
| Dec 31, 2025 | 2.93 | 3.10 | 2.93 | 3.07 | 3.07 | 3.72% | 122,932 |
| Dec 30, 2025 | 2.96 | 2.98 | 2.89 | 2.96 | 2.96 | -1.00% | 148,142 |
| Dec 29, 2025 | 3.06 | 3.13 | 2.88 | 2.99 | 2.99 | -3.24% | 479,229 |
| Dec 26, 2025 | 3.28 | 3.28 | 3.03 | 3.09 | 3.09 | -7.76% | 416,913 |
| Dec 24, 2025 | 3.81 | 3.95 | 3.10 | 3.35 | 3.35 | -4.01% | 2,857,189 |
| Dec 23, 2025 | 2.96 | 3.54 | 2.96 | 3.49 | 3.49 | 17.91% | 1,568,413 |
| Dec 22, 2025 | 2.98 | 3.05 | 2.96 | 2.96 | 2.96 | - | 70,287 |
| Dec 19, 2025 | 2.95 | 3.03 | 2.95 | 2.96 | 2.96 | 1.02% | 58,808 |
| Dec 18, 2025 | 2.86 | 2.93 | 2.85 | 2.93 | 2.93 | 3.53% | 47,025 |
| Dec 17, 2025 | 2.88 | 2.93 | 2.83 | 2.83 | 2.83 | -1.05% | 19,684 |
| Dec 16, 2025 | 2.88 | 2.89 | 2.85 | 2.86 | 2.86 | -0.69% | 12,731 |
| Dec 15, 2025 | 2.99 | 3.00 | 2.88 | 2.88 | 2.88 | -3.03% | 19,058 |
| Dec 12, 2025 | 3.01 | 3.04 | 2.95 | 2.97 | 2.97 | -2.30% | 23,170 |
| Dec 11, 2025 | 3.02 | 3.04 | 2.96 | 3.04 | 3.04 | 1.33% | 41,593 |
| Dec 10, 2025 | 3.03 | 3.06 | 2.95 | 3.00 | 3.00 | - | 29,089 |
| Dec 9, 2025 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | 0.17% | 24,423 |
| Dec 8, 2025 | 3.00 | 3.06 | 2.98 | 3.00 | 3.00 | 0.50% | 21,526 |
| Dec 5, 2025 | 2.99 | 3.00 | 2.92 | 2.98 | 2.98 | 0.17% | 7,839 |
| Dec 4, 2025 | 2.91 | 3.00 | 2.88 | 2.98 | 2.98 | 1.88% | 21,503 |
| Dec 3, 2025 | 2.97 | 2.97 | 2.87 | 2.92 | 2.92 | 0.69% | 22,322 |
| Dec 2, 2025 | 2.92 | 3.02 | 2.89 | 2.90 | 2.90 | -0.68% | 45,193 |
| Dec 1, 2025 | 2.99 | 3.05 | 2.87 | 2.92 | 2.92 | -2.34% | 41,161 |
| Nov 28, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | 1.36% | 9,476 |
| Nov 26, 2025 | 2.84 | 2.98 | 2.84 | 2.95 | 2.95 | 0.34% | 29,933 |
| Nov 25, 2025 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | 3.16% | 5,881 |
| Nov 24, 2025 | 2.80 | 2.89 | 2.80 | 2.85 | 2.85 | 1.79% | 17,593 |
| Nov 21, 2025 | 2.85 | 2.89 | 2.77 | 2.80 | 2.80 | -1.06% | 61,248 |
| Nov 20, 2025 | 2.91 | 2.95 | 2.80 | 2.83 | 2.83 | -1.39% | 35,742 |
| Nov 19, 2025 | 2.93 | 2.96 | 2.87 | 2.87 | 2.87 | -1.37% | 20,149 |
| Nov 18, 2025 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | - | 11,764 |
| Nov 17, 2025 | 3.13 | 3.13 | 2.91 | 2.91 | 2.91 | -0.34% | 42,383 |
| Nov 14, 2025 | 2.96 | 2.99 | 2.91 | 2.92 | 2.92 | -2.01% | 39,700 |
| Nov 13, 2025 | 3.11 | 3.11 | 2.95 | 2.98 | 2.98 | -2.93% | 13,637 |
| Nov 12, 2025 | 3.07 | 3.13 | 3.07 | 3.07 | 3.07 | 0.16% | 13,693 |
| Nov 11, 2025 | 3.07 | 3.12 | 3.04 | 3.07 | 3.07 | -1.38% | 9,707 |
| Nov 10, 2025 | 3.05 | 3.12 | 3.05 | 3.11 | 3.11 | 3.26% | 37,704 |
| Nov 7, 2025 | 2.95 | 3.02 | 2.92 | 3.01 | 3.01 | 1.69% | 18,915 |
| Nov 6, 2025 | 3.05 | 3.13 | 2.95 | 2.96 | 2.96 | -4.21% | 26,110 |
| Nov 5, 2025 | 3.14 | 3.16 | 3.05 | 3.09 | 3.09 | 0.32% | 51,478 |
| Nov 4, 2025 | 3.19 | 3.26 | 3.02 | 3.08 | 3.08 | -4.35% | 56,164 |
| Nov 3, 2025 | 3.28 | 3.28 | 3.17 | 3.22 | 3.22 | -1.53% | 15,313 |
| Oct 31, 2025 | 3.31 | 3.31 | 3.23 | 3.27 | 3.27 | -0.61% | 50,745 |
| Oct 30, 2025 | 3.27 | 3.33 | 3.23 | 3.29 | 3.29 | 0.92% | 71,402 |
| Oct 29, 2025 | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | -0.61% | 47,123 |
| Oct 28, 2025 | 3.28 | 3.33 | 3.25 | 3.28 | 3.28 | - | 7,352 |
| Oct 27, 2025 | 3.33 | 3.34 | 3.23 | 3.28 | 3.28 | -1.80% | 27,654 |
| Oct 24, 2025 | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | 0.60% | 44,680 |
| Oct 23, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 4.40% | 37,853 |
| Oct 22, 2025 | 3.21 | 3.25 | 3.17 | 3.18 | 3.18 | -1.24% | 30,549 |
| Oct 21, 2025 | 3.21 | 3.25 | 3.14 | 3.22 | 3.22 | - | 37,127 |
| Oct 20, 2025 | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | - | 49,053 |
| Oct 17, 2025 | 3.21 | 3.24 | 3.12 | 3.22 | 3.22 | -0.31% | 25,412 |
| Oct 16, 2025 | 3.25 | 3.30 | 3.22 | 3.23 | 3.23 | -0.92% | 29,552 |
| Oct 15, 2025 | 3.28 | 3.29 | 3.19 | 3.26 | 3.26 | -1.21% | 49,056 |
| Oct 14, 2025 | 3.27 | 3.32 | 3.12 | 3.30 | 3.30 | 1.23% | 93,523 |
| Oct 13, 2025 | 3.18 | 3.31 | 3.17 | 3.26 | 3.26 | 3.16% | 66,092 |
| Oct 10, 2025 | 3.22 | 3.30 | 3.10 | 3.16 | 3.16 | -2.47% | 94,745 |
| Oct 9, 2025 | 3.26 | 3.30 | 3.21 | 3.24 | 3.24 | -0.92% | 38,840 |
| Oct 8, 2025 | 3.12 | 3.30 | 3.12 | 3.27 | 3.27 | 4.47% | 62,159 |
| Oct 7, 2025 | 3.23 | 3.24 | 3.12 | 3.13 | 3.13 | -2.80% | 30,392 |
| Oct 6, 2025 | 3.12 | 3.23 | 3.11 | 3.22 | 3.22 | 3.21% | 47,742 |