Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
3.080
+0.060 (1.99%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 45,560 |
| Jun 25, 2026 | 3.02 | 3.06 | 3.02 | 3.02 | 3.02 | - | 15,376 |
| Jun 24, 2026 | 3.02 | 3.05 | 3.02 | 3.02 | 3.02 | - | 10,678 |
| Jun 23, 2026 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | 0.33% | 32,340 |
| Jun 22, 2026 | 3.02 | 3.03 | 3.01 | 3.01 | 3.01 | - | 8,540 |
| Jun 18, 2026 | 3.08 | 3.08 | 3.01 | 3.01 | 3.01 | -1.95% | 138,147 |
| Jun 17, 2026 | 3.08 | 3.08 | 3.02 | 3.07 | 3.07 | - | 30,256 |
| Jun 16, 2026 | 3.06 | 3.14 | 3.03 | 3.07 | 3.07 | -0.32% | 29,174 |
| Jun 15, 2026 | 3.06 | 3.13 | 3.03 | 3.08 | 3.08 | 1.99% | 68,426 |
| Jun 12, 2026 | 3.09 | 3.09 | 3.02 | 3.02 | 3.02 | -2.11% | 66,474 |
| Jun 11, 2026 | 3.08 | 3.14 | 3.05 | 3.09 | 3.09 | 1.48% | 46,451 |
| Jun 10, 2026 | 3.02 | 3.09 | 3.01 | 3.04 | 3.04 | 1.00% | 67,563 |
| Jun 9, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | 3.01 | -0.50% | 14,356 |
| Jun 8, 2026 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.50% | 7,757 |
| Jun 5, 2026 | 3.02 | 3.03 | 3.00 | 3.01 | 3.01 | -0.33% | 33,942 |
| Jun 4, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.17% | 37,820 |
| Jun 3, 2026 | 3.01 | 3.04 | 3.01 | 3.03 | 3.03 | 0.50% | 23,996 |
| Jun 2, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.33% | 25,869 |
| Jun 1, 2026 | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -0.98% | 38,019 |
| May 29, 2026 | 3.01 | 3.07 | 3.01 | 3.05 | 3.05 | 0.33% | 37,372 |
| May 28, 2026 | 3.01 | 3.10 | 3.01 | 3.04 | 3.04 | -0.65% | 29,396 |
| May 27, 2026 | 3.04 | 3.09 | 2.96 | 3.06 | 3.06 | 0.33% | 143,239 |
| May 26, 2026 | 3.07 | 3.09 | 2.99 | 3.05 | 3.05 | -0.65% | 72,057 |
| May 22, 2026 | 3.08 | 3.08 | 2.92 | 3.07 | 3.07 | 1.99% | 115,986 |
| May 21, 2026 | 2.96 | 3.07 | 2.96 | 3.01 | 3.01 | 1.01% | 42,235 |
| May 20, 2026 | 2.86 | 3.00 | 2.83 | 2.98 | 2.98 | 6.05% | 52,145 |
| May 19, 2026 | 2.71 | 2.88 | 2.71 | 2.81 | 2.81 | 3.69% | 38,806 |
| May 18, 2026 | 2.74 | 2.76 | 2.71 | 2.71 | 2.71 | - | 13,838 |
| May 15, 2026 | 2.75 | 2.79 | 2.71 | 2.71 | 2.71 | -2.17% | 41,367 |
| May 14, 2026 | 2.86 | 2.87 | 2.77 | 2.77 | 2.77 | -3.15% | 26,933 |
| May 13, 2026 | 2.98 | 2.99 | 2.85 | 2.86 | 2.86 | -3.05% | 14,883 |
| May 12, 2026 | 3.05 | 3.06 | 2.90 | 2.95 | 2.95 | -3.59% | 49,530 |
| May 11, 2026 | 3.06 | 3.13 | 3.03 | 3.06 | 3.06 | 0.66% | 31,606 |
| May 8, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -1.30% | 7,622 |
| May 7, 2026 | 3.06 | 3.12 | 3.02 | 3.08 | 3.08 | 1.32% | 18,896 |
| May 6, 2026 | 3.10 | 3.14 | 3.04 | 3.04 | 3.04 | -0.65% | 42,305 |
| May 5, 2026 | 3.07 | 3.10 | 3.06 | 3.06 | 3.06 | 0.33% | 14,760 |
| May 4, 2026 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -2.71% | 14,237 |
| May 1, 2026 | 3.15 | 3.15 | 3.12 | 3.14 | 3.14 | -0.79% | 5,395 |
| Apr 30, 2026 | 3.01 | 3.19 | 3.01 | 3.16 | 3.16 | 0.64% | 22,367 |
| Apr 29, 2026 | 3.17 | 3.17 | 3.06 | 3.14 | 3.14 | 1.95% | 31,809 |
| Apr 28, 2026 | 3.14 | 3.19 | 3.08 | 3.08 | 3.08 | -1.28% | 27,941 |
| Apr 27, 2026 | 3.14 | 3.19 | 3.12 | 3.12 | 3.12 | -1.89% | 16,553 |
| Apr 24, 2026 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 25,078 |
| Apr 23, 2026 | 3.18 | 3.20 | 3.15 | 3.16 | 3.16 | -0.63% | 9,744 |
| Apr 22, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.31% | 36,428 |
| Apr 21, 2026 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | 0.31% | 6,654 |
| Apr 20, 2026 | 3.20 | 3.22 | 3.17 | 3.18 | 3.18 | - | 25,135 |
| Apr 17, 2026 | 3.25 | 3.25 | 3.16 | 3.18 | 3.18 | -1.24% | 63,938 |
| Apr 16, 2026 | 3.17 | 3.24 | 3.17 | 3.22 | 3.22 | 0.31% | 29,957 |
| Apr 15, 2026 | 3.22 | 3.22 | 3.16 | 3.21 | 3.21 | -1.23% | 4,033 |
| Apr 14, 2026 | 3.14 | 3.25 | 3.11 | 3.25 | 3.25 | 2.85% | 33,973 |
| Apr 13, 2026 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 1.61% | 62,658 |
| Apr 10, 2026 | 3.16 | 3.21 | 3.10 | 3.11 | 3.11 | -2.51% | 35,976 |
| Apr 9, 2026 | 3.23 | 3.24 | 3.12 | 3.19 | 3.19 | -1.54% | 6,908 |
| Apr 8, 2026 | 3.23 | 3.25 | 3.16 | 3.24 | 3.24 | 2.86% | 49,873 |
| Apr 7, 2026 | 3.24 | 3.24 | 3.10 | 3.15 | 3.15 | -1.87% | 18,622 |
| Apr 6, 2026 | 3.18 | 3.25 | 3.12 | 3.21 | 3.21 | -0.62% | 47,122 |
| 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% | 52,544 |
| Mar 31, 2026 | 3.17 | 3.28 | 3.10 | 3.23 | 3.23 | 1.57% | 18,661 |
| Mar 30, 2026 | 3.01 | 3.21 | 2.95 | 3.18 | 3.18 | 2.58% | 71,736 |
| Mar 27, 2026 | 3.12 | 3.22 | 3.09 | 3.10 | 3.10 | -3.13% | 19,689 |
| Mar 26, 2026 | 3.18 | 3.27 | 3.15 | 3.20 | 3.20 | -0.62% | 32,437 |
| Mar 25, 2026 | 3.25 | 3.27 | 3.18 | 3.22 | 3.22 | 0.94% | 16,411 |
| Mar 24, 2026 | 3.26 | 3.26 | 3.12 | 3.19 | 3.19 | -3.33% | 50,416 |
| Mar 23, 2026 | 3.24 | 3.35 | 3.17 | 3.30 | 3.30 | 2.48% | 203,633 |
| Mar 20, 2026 | 3.29 | 3.32 | 3.14 | 3.22 | 3.22 | -3.88% | 84,203 |
| Mar 19, 2026 | 3.33 | 3.36 | 3.20 | 3.35 | 3.35 | 1.21% | 51,100 |
| Mar 18, 2026 | 3.30 | 3.35 | 3.23 | 3.31 | 3.31 | 0.30% | 106,768 |
| Mar 17, 2026 | 3.30 | 3.34 | 3.26 | 3.30 | 3.30 | -1.49% | 106,777 |
| Mar 16, 2026 | 3.33 | 3.35 | 3.24 | 3.35 | 3.35 | 2.45% | 64,734 |
| Mar 13, 2026 | 3.33 | 3.35 | 3.21 | 3.27 | 3.27 | -1.51% | 67,610 |
| Mar 12, 2026 | 3.29 | 3.40 | 3.27 | 3.32 | 3.32 | - | 63,458 |
| Mar 11, 2026 | 3.34 | 3.40 | 3.18 | 3.32 | 3.32 | - | 59,840 |
| Mar 10, 2026 | 3.30 | 3.43 | 3.29 | 3.32 | 3.32 | -0.90% | 49,572 |
| Mar 9, 2026 | 3.34 | 3.39 | 3.31 | 3.35 | 3.35 | -0.59% | 23,348 |
| Mar 6, 2026 | 3.40 | 3.40 | 3.30 | 3.37 | 3.37 | -2.88% | 102,933 |
| Mar 5, 2026 | 3.53 | 3.53 | 3.33 | 3.47 | 3.47 | -1.98% | 140,378 |
| Mar 4, 2026 | 3.30 | 3.60 | 3.26 | 3.54 | 3.54 | 8.92% | 281,362 |
| Mar 3, 2026 | 3.32 | 3.35 | 3.22 | 3.25 | 3.25 | -3.56% | 92,905 |
| Mar 2, 2026 | 3.32 | 3.39 | 3.32 | 3.37 | 3.37 | -0.30% | 56,881 |
| Feb 27, 2026 | 3.41 | 3.43 | 3.30 | 3.38 | 3.38 | -1.74% | 36,819 |
| Feb 26, 2026 | 3.45 | 3.45 | 3.38 | 3.44 | 3.44 | - | 50,693 |
| Feb 25, 2026 | 3.37 | 3.44 | 3.30 | 3.44 | 3.44 | 3.93% | 141,046 |
| Feb 24, 2026 | 3.23 | 3.32 | 3.17 | 3.31 | 3.31 | 2.48% | 263,735 |
| Feb 23, 2026 | 3.00 | 3.25 | 2.91 | 3.23 | 3.23 | 8.03% | 335,872 |
| Feb 20, 2026 | 2.97 | 3.05 | 2.89 | 2.99 | 2.99 | -0.33% | 145,427 |
| Feb 19, 2026 | 3.00 | 3.03 | 2.91 | 3.00 | 3.00 | - | 202,165 |
| Feb 18, 2026 | 3.17 | 3.17 | 2.89 | 3.00 | 3.00 | -4.76% | 260,045 |
| Feb 17, 2026 | 3.27 | 3.39 | 2.55 | 3.15 | 3.15 | -1.25% | 830,530 |
| Feb 13, 2026 | 3.20 | 3.30 | 3.19 | 3.19 | 3.19 | - | 15,301 |
| Feb 12, 2026 | 3.29 | 3.33 | 3.17 | 3.19 | 3.19 | -2.45% | 35,683 |
| Feb 11, 2026 | 3.37 | 3.37 | 3.24 | 3.27 | 3.27 | -1.80% | 70,010 |
| Feb 10, 2026 | 3.38 | 3.43 | 3.30 | 3.33 | 3.33 | -2.35% | 65,036 |
| Feb 9, 2026 | 3.38 | 3.46 | 3.34 | 3.41 | 3.41 | 0.59% | 52,983 |
| Feb 6, 2026 | 3.33 | 3.40 | 3.27 | 3.39 | 3.39 | 1.80% | 100,385 |
| Feb 5, 2026 | 3.31 | 3.38 | 3.25 | 3.33 | 3.33 | -1.77% | 44,750 |
| Feb 4, 2026 | 3.28 | 3.43 | 3.28 | 3.39 | 3.39 | 2.73% | 96,527 |
| Feb 3, 2026 | 3.34 | 3.38 | 3.27 | 3.30 | 3.30 | 0.61% | 47,513 |