Air Industries Group

3.57
-0.24 (-6.37%)
At close: Mar 28, 2025, 3:58 PM
3.50
-1.96%
Pre-market: Mar 31, 2025, 07:12 AM EDT

Air Industries Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 3.74 3.80 3.56 3.59 -0.22 -5.77% 17,430
Mar 27, 2025 3.70 3.90 3.68 3.81 0.09 2.42% 8,900
Mar 26, 2025 3.82 3.91 3.72 3.72 -0.12 -3.12% 19,672
Mar 25, 2025 3.89 3.96 3.80 3.84 -0.02 -0.52% 13,233
Mar 24, 2025 4.03 4.06 3.85 3.86 -0.13 -3.26% 13,500
Mar 21, 2025 3.88 3.99 3.88 3.99 0.05 1.27% 13,700
Mar 20, 2025 3.88 4.04 3.88 3.94 0.05 1.29% 13,907
Mar 19, 2025 3.95 4.03 3.89 3.89 -0.06 -1.52% 21,700
Mar 18, 2025 3.97 4.00 3.88 3.95 -0.01 -0.25% 14,438
Mar 17, 2025 3.97 4.04 3.93 3.96 -0.03 -0.75% 16,439
Mar 14, 2025 4.05 4.05 3.90 3.99 0.00 0.00% 35,549
Mar 13, 2025 4.04 4.04 3.93 3.99 -0.02 -0.50% 21,556
Mar 12, 2025 4.00 4.06 3.92 4.01 0.03 0.75% 24,809
Mar 11, 2025 4.14 4.14 3.88 3.98 0.12 3.11% 27,900
Mar 10, 2025 3.95 4.01 3.76 3.86 -0.12 -3.02% 22,819
Mar 7, 2025 3.92 4.09 3.92 3.98 -0.02 -0.50% 18,692
Mar 6, 2025 3.90 4.07 3.85 4.00 0.00 0.00% 39,917
Mar 5, 2025 3.91 4.02 3.77 4.00 0.35 9.59% 47,535
Mar 4, 2025 3.55 3.80 3.55 3.65 -0.12 -3.18% 48,132
Mar 3, 2025 4.11 4.11 3.68 3.77 -0.34 -8.27% 34,443
Feb 28, 2025 4.11 4.15 3.97 4.11 0.00 0.00% 66,336
Feb 27, 2025 3.86 4.15 3.86 4.11 0.28 7.31% 80,232
Feb 26, 2025 3.94 3.94 3.60 3.83 0.31 8.81% 49,910
Feb 25, 2025 3.70 3.72 3.50 3.52 -0.23 -6.13% 49,600
Feb 24, 2025 3.90 3.92 3.75 3.75 -0.15 -3.85% 20,828
Feb 21, 2025 3.96 3.96 3.75 3.90 -0.05 -1.27% 67,700
Feb 20, 2025 4.05 4.05 3.89 3.95 -0.07 -1.74% 38,100
Feb 19, 2025 4.01 4.15 4.01 4.02 -0.01 -0.25% 17,076
Feb 18, 2025 4.12 4.15 4.02 4.03 -0.11 -2.66% 52,845
Feb 14, 2025 4.17 4.20 4.13 4.14 -0.09 -2.13% 17,254
Feb 13, 2025 4.21 4.25 4.17 4.23 -0.01 -0.24% 10,621
Feb 12, 2025 4.21 4.24 4.18 4.24 0.01 0.24% 8,100
Feb 11, 2025 4.26 4.30 4.22 4.23 0.00 0.00% 11,663
Feb 10, 2025 4.24 4.30 4.22 4.23 0.00 0.00% 23,700
Feb 7, 2025 4.37 4.37 4.23 4.23 -0.07 -1.63% 9,300
Feb 6, 2025 4.33 4.35 4.23 4.30 -0.02 -0.46% 25,831
Feb 5, 2025 4.29 4.38 4.25 4.32 0.00 0.00% 21,008
Feb 4, 2025 4.28 4.33 4.26 4.32 0.07 1.65% 17,558
Feb 3, 2025 4.28 4.35 4.19 4.25 -0.11 -2.52% 23,222
Jan 31, 2025 4.31 4.45 4.25 4.36 0.07 1.63% 59,114
Jan 30, 2025 4.25 4.33 4.24 4.29 0.07 1.66% 20,363
Jan 29, 2025 4.25 4.29 4.19 4.22 -0.01 -0.24% 24,000
Jan 28, 2025 4.24 4.31 4.18 4.23 -0.01 -0.24% 23,942
Jan 27, 2025 4.44 4.44 4.17 4.24 -0.18 -4.07% 52,118
Jan 24, 2025 4.40 4.48 4.30 4.42 0.02 0.45% 35,041
Jan 23, 2025 4.33 4.45 4.30 4.40 0.05 1.15% 35,650
Jan 22, 2025 4.33 4.57 4.33 4.35 0.02 0.46% 31,434
Jan 21, 2025 4.54 4.64 4.30 4.33 -0.15 -3.35% 91,504
Jan 17, 2025 4.40 4.59 4.27 4.48 0.09 2.05% 76,428
Jan 16, 2025 4.32 4.40 4.29 4.39 0.09 2.09% 37,570