Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.080
-0.040 (-1.28%)
At close: Apr 28, 2026, 4:00 PM EDT
3.080
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.14 | 3.19 | 3.12 | 3.15 | - | 0.80% | 14,249 |
| Apr 27, 2026 | 3.14 | 3.19 | 3.12 | 3.12 | 3.12 | -1.89% | 16,402 |
| Apr 24, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 16,981 |
| Apr 23, 2026 | 3.18 | 3.20 | 3.15 | 3.16 | 3.16 | -0.63% | 9,711 |
| Apr 22, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.31% | 36,125 |
| Apr 21, 2026 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | 0.31% | 6,578 |
| Apr 20, 2026 | 3.20 | 3.22 | 3.17 | 3.18 | 3.18 | - | 25,112 |
| Apr 17, 2026 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -1.24% | 63,920 |
| Apr 16, 2026 | 3.17 | 3.24 | 3.17 | 3.22 | 3.22 | 0.31% | 29,920 |
| Apr 15, 2026 | 3.22 | 3.22 | 3.16 | 3.21 | 3.21 | -1.23% | 3,268 |
| Apr 14, 2026 | 3.14 | 3.25 | 3.11 | 3.25 | 3.25 | 2.85% | 33,972 |
| Apr 13, 2026 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 1.61% | 62,496 |
| Apr 10, 2026 | 3.16 | 3.21 | 3.10 | 3.11 | 3.11 | -2.51% | 35,915 |
| Apr 9, 2026 | 3.23 | 3.24 | 3.12 | 3.19 | 3.19 | -1.54% | 6,888 |
| Apr 8, 2026 | 3.23 | 3.25 | 3.16 | 3.24 | 3.24 | 2.86% | 49,857 |
| Apr 7, 2026 | 3.24 | 3.24 | 3.10 | 3.15 | 3.15 | -1.87% | 17,766 |
| Apr 6, 2026 | 3.18 | 3.25 | 3.12 | 3.21 | 3.21 | -0.62% | 47,088 |
| Apr 2, 2026 | 3.23 | 3.28 | 3.16 | 3.23 | 3.23 | -0.31% | 50,250 |
| Apr 1, 2026 | 3.28 | 3.32 | 3.17 | 3.24 | 3.24 | 0.31% | 52,543 |
| Mar 31, 2026 | 3.17 | 3.28 | 3.10 | 3.23 | 3.23 | 1.57% | 18,591 |
| Mar 30, 2026 | 3.01 | 3.21 | 2.95 | 3.18 | 3.18 | 2.58% | 71,535 |
| Mar 27, 2026 | 3.12 | 3.22 | 3.09 | 3.10 | 3.10 | -3.13% | 19,588 |
| Mar 26, 2026 | 3.18 | 3.27 | 3.15 | 3.20 | 3.20 | -0.62% | 32,367 |
| Mar 25, 2026 | 3.25 | 3.27 | 3.18 | 3.22 | 3.22 | 0.94% | 16,410 |
| Mar 24, 2026 | 3.26 | 3.26 | 3.12 | 3.19 | 3.19 | -3.33% | 50,406 |
| Mar 23, 2026 | 3.24 | 3.35 | 3.17 | 3.30 | 3.30 | 2.48% | 203,576 |
| Mar 20, 2026 | 3.29 | 3.32 | 3.14 | 3.22 | 3.22 | -3.88% | 84,183 |
| Mar 19, 2026 | 3.33 | 3.36 | 3.20 | 3.35 | 3.35 | 1.21% | 51,092 |
| Mar 18, 2026 | 3.30 | 3.35 | 3.23 | 3.31 | 3.31 | 0.30% | 106,430 |
| Mar 17, 2026 | 3.30 | 3.34 | 3.26 | 3.30 | 3.30 | -1.49% | 106,715 |
| Mar 16, 2026 | 3.33 | 3.35 | 3.24 | 3.35 | 3.35 | 2.45% | 64,683 |
| Mar 13, 2026 | 3.33 | 3.35 | 3.21 | 3.27 | 3.27 | -1.51% | 67,609 |
| Mar 12, 2026 | 3.29 | 3.40 | 3.27 | 3.32 | 3.32 | - | 63,426 |
| Mar 11, 2026 | 3.34 | 3.40 | 3.18 | 3.32 | 3.32 | - | 59,730 |
| Mar 10, 2026 | 3.30 | 3.43 | 3.29 | 3.32 | 3.32 | -0.90% | 49,565 |
| Mar 9, 2026 | 3.34 | 3.39 | 3.31 | 3.35 | 3.35 | -0.59% | 23,288 |
| Mar 6, 2026 | 3.40 | 3.40 | 3.30 | 3.37 | 3.37 | -2.88% | 102,277 |
| Mar 5, 2026 | 3.53 | 3.53 | 3.33 | 3.47 | 3.47 | -1.98% | 140,254 |
| Mar 4, 2026 | 3.30 | 3.60 | 3.26 | 3.54 | 3.54 | 8.92% | 280,826 |
| Mar 3, 2026 | 3.32 | 3.35 | 3.22 | 3.25 | 3.25 | -3.56% | 92,375 |
| Mar 2, 2026 | 3.32 | 3.39 | 3.32 | 3.37 | 3.37 | -0.30% | 55,574 |
| 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 |