Dark

AIRI
Air Industries Group
stock NYSEAMERICAN

Market Open

Aug 20, 2026 1:57:01 PM EDT

2.34USD-3.112%(-0.07)32,307

1.99Bid 2.85Ask 0.86Spread

Pre-market

Aug 17, 2026 9:05:30 AM EDT

2.57USD+6.639%(+0.16)0

After-hours

Aug 19, 2026 4:10:30 PM EDT

2.41USD-1.230%(-0.03)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	2.480000	2.4800	2.3400	2.340000	-2.905%	32,307	0.000%
2026-08-19	2.430000	2.5000	2.4000	2.410000	-1.633%	6,264	-2.905%
2026-08-18	2.500000	2.5750	2.4500	2.450000	-2.000%	22,389	-4.490%
2026-08-17	2.560000	2.5600	2.5000	2.500000	-1.575%	7,791	-6.400%
2026-08-14	2.550000	2.5906	2.5287	2.540000	+1.195%	5,822	-7.874%
2026-08-13	2.570000	2.6200	2.5100	2.510000	-3.462%	61,690	-6.773%
2026-08-12	2.680000	2.6800	2.5700	2.600000	-0.387%	14,021	-10.000%
2026-08-11	2.680000	2.6800	2.5800	2.610100	+1.167%	7,066	-10.348%
2026-08-10	2.610000	2.6550	2.5800	2.580000	-1.901%	8,827	-9.302%
2026-08-07	2.630000	2.6300	2.6300	2.630000	+0.382%	1,296	-11.027%
2026-08-06	2.642100	2.6550	2.5900	2.620000	-1.873%	28,691	-10.687%
2026-08-05	2.700000	2.7000	2.6200	2.670000	+1.521%	7,656	-12.360%
2026-08-04	2.690000	2.6900	2.6300	2.630000	-1.128%	6,750	-11.027%
2026-08-03	2.690000	2.7000	2.5900	2.660000	-0.746%	19,509	-12.030%
2026-07-31	2.720000	2.7900	2.6800	2.680000	-2.190%	36,878	-12.687%
2026-07-30	2.687400	2.7800	2.6874	2.740000	+1.107%	37,682	-14.599%
2026-07-29	2.720000	2.7200	2.6896	2.710000	-1.095%	18,448	-13.653%
2026-07-28	2.700000	2.7400	2.6905	2.740000	+1.481%	4,277	-14.599%
2026-07-27	2.700000	2.7200	2.6701	2.700000	-0.735%	9,742	-13.333%
2026-07-24	2.710000	2.7429	2.6800	2.720000	+1.873%	4,351	-13.971%
2026-07-23	2.600000	2.7790	2.6000	2.670000	+1.908%	26,351	-12.360%
2026-07-22	2.640000	2.6600	2.6000	2.620000	-0.380%	17,276	-10.687%
2026-07-21	2.600000	2.6500	2.6000	2.630000	+0.766%	26,985	-11.027%
2026-07-20	2.640000	2.6400	2.6000	2.610000	-1.323%	4,755	-10.345%
2026-07-17	2.680000	2.7000	2.6200	2.645000	-2.037%	16,457	-11.531%
2026-07-16	2.680000	2.7150	2.6700	2.700000	0.000%	8,695	-13.333%
2026-07-15	2.675000	2.7400	2.6750	2.700000	+0.372%	33,846	-13.333%
2026-07-14	2.740000	2.7400	2.6534	2.690000	0.000%	63,604	-13.011%
2026-07-13	2.900000	2.9051	2.6394	2.690000	-6.920%	236,751	-13.011%
2026-07-10	2.940000	2.9600	2.8500	2.890000	-1.701%	98,811	-19.031%
2026-07-09	3.010000	3.0100	2.9200	2.940000	-2.000%	122,938	-20.408%
2026-07-08	3.010000	3.0100	3.0000	3.000000	-1.639%	6,494	-22.000%
2026-07-07	3.010000	3.0534	2.9850	3.050000	+1.329%	81,874	-23.279%
2026-07-06	2.950000	3.0400	2.9500	3.010000	+1.007%	54,027	-22.259%
2026-07-02	3.010000	3.0200	2.9200	2.980000	-0.997%	33,174	-21.477%
2026-07-01	3.010000	3.0200	3.0100	3.010000	-0.331%	31,403	-22.259%
2026-06-30	3.010000	3.0300	3.0100	3.020000	0.000%	11,649	-22.517%
2026-06-29	3.050000	3.0746	3.0200	3.020000	-1.948%	56,896	-22.517%
2026-06-26	3.020000	3.0800	3.0200	3.080000	+1.987%	45,671	-24.026%
2026-06-25	3.020000	3.0600	3.0200	3.020000	0.000%	15,378	-22.517%
2026-06-24	3.020000	3.0543	3.0200	3.020000	0.000%	10,878	-22.517%
2026-06-23	3.010000	3.0350	3.0100	3.020000	+0.332%	32,441	-22.517%
2026-06-22	3.020000	3.0324	3.0100	3.010000	0.000%	8,756	-22.259%
2026-06-18	3.080000	3.0830	3.0100	3.010000	-1.954%	138,147	-22.259%
2026-06-17	3.080000	3.0800	3.0200	3.070000	0.000%	30,280	-23.779%
2026-06-16	3.060000	3.1400	3.0300	3.070000	-0.325%	29,265	-23.779%
2026-06-15	3.060000	3.1300	3.0307	3.080000	+1.987%	68,458	-24.026%
2026-06-12	3.090000	3.0900	3.0200	3.020000	-2.107%	66,685	-22.517%
2026-06-11	3.080000	3.1400	3.0500	3.085000	+1.480%	47,739	-24.149%
2026-06-10	3.020000	3.0900	3.0100	3.040000	+0.997%	67,702	-23.026%
2026-06-09	3.010000	3.0200	3.0100	3.010000	-0.496%	14,455	-22.259%
2026-06-08	3.010000	3.0400	3.0000	3.025000	+0.498%	7,829	-22.645%
2026-06-05	3.015400	3.0300	3.0000	3.010000	-0.331%	34,032	-22.259%
2026-06-04	3.040000	3.0500	3.0100	3.020000	-0.165%	38,725	-22.517%
2026-06-03	3.010000	3.0400	3.0100	3.025000	+0.498%	24,004	-22.645%
2026-06-02	3.020000	3.0201	3.0100	3.010000	-0.331%	26,207	-22.259%
2026-06-01	3.050000	3.0500	3.0100	3.020000	-0.984%	38,340	-22.517%
2026-05-29	3.010000	3.0700	3.0100	3.050000	+0.329%	47,196	-23.279%
2026-05-28	3.010000	3.1000	3.0100	3.040000	-0.654%	31,222	-23.026%
2026-05-27	3.040000	3.0848	2.9601	3.060000	+0.328%	143,282	-23.529%
2026-05-26	3.070000	3.0900	2.9900	3.050000	-0.651%	72,275	-23.279%
2026-05-22	3.080000	3.0800	2.9200	3.070000	+1.993%	116,095	-23.779%
2026-05-21	2.962099	3.0700	2.9600	3.010000	+1.007%	42,237	-22.259%
2026-05-20	2.860000	2.9950	2.8301	2.980000	+6.050%	52,176	-21.477%
2026-05-19	2.710000	2.8800	2.7100	2.810000	+3.690%	38,965	-16.726%
2026-05-18	2.740000	2.7599	2.7100	2.710000	0.000%	13,838	-13.653%
2026-05-15	2.750000	2.7850	2.7100	2.710000	-2.166%	41,367	-13.653%
2026-05-14	2.860000	2.8733	2.7700	2.770000	-3.147%	26,933	-15.523%
2026-05-13	2.980000	2.9900	2.8500	2.860000	-3.051%	14,884	-18.182%
2026-05-12	3.050000	3.0621	2.9000	2.950000	-3.595%	49,530	-20.678%
2026-05-11	3.060000	3.1250	3.0301	3.060000	+0.658%	31,607	-23.529%
2026-05-08	3.100000	3.1000	3.0200	3.040000	-1.299%	7,623	-23.026%
2026-05-07	3.060000	3.1150	3.0200	3.080000	+1.316%	18,896	-24.026%
2026-05-06	3.100000	3.1400	3.0400	3.040000	-0.654%	42,305	-23.026%
2026-05-05	3.070000	3.1000	3.0600	3.060000	+0.328%	14,761	-23.529%
2026-05-04	3.140000	3.1400	3.0500	3.050000	-2.711%	14,238	-23.279%
2026-05-01	3.150000	3.1500	3.1183	3.135000	-0.791%	5,396	-25.359%
2026-04-30	3.010000	3.1900	3.0100	3.160000	+0.637%	22,368	-25.949%
2026-04-29	3.170000	3.1700	3.0600	3.140000	+1.948%	31,810	-25.478%
2026-04-28	3.140000	3.1846	3.0800	3.080000	-1.282%	27,942	-24.026%
2026-04-27	3.140000	3.1899	3.1200	3.120000	-1.887%	16,553	-25.000%
2026-04-24	3.180000	3.2000	3.1607	3.180000	+0.633%	25,078	-26.415%
2026-04-23	3.180000	3.2000	3.1473	3.160000	-0.629%	9,745	-25.949%
2026-04-22	3.220000	3.2200	3.1600	3.180000	-0.313%	36,429	-26.415%
2026-04-21	3.220000	3.2200	3.1500	3.190000	+0.314%	6,654	-26.646%
2026-04-20	3.200000	3.2200	3.1700	3.180000	0.000%	25,135	-26.415%
2026-04-17	3.250000	3.2503	3.1600	3.180000	-1.242%	63,939	-26.415%
2026-04-16	3.167000	3.2400	3.1670	3.220000	+0.312%	29,958	-27.329%
2026-04-15	3.220000	3.2200	3.1600	3.210000	-1.231%	4,033	-27.103%
2026-04-14	3.140000	3.2500	3.1100	3.250000	+2.848%	33,974	-28.000%
2026-04-13	3.100000	3.2000	3.1000	3.160000	+1.608%	62,658	-25.949%
2026-04-10	3.160100	3.2100	3.1000	3.110000	-2.508%	35,976	-24.759%
2026-04-09	3.230000	3.2399	3.1200	3.190000	-1.543%	6,909	-26.646%
2026-04-08	3.230000	3.2500	3.1600	3.240000	+2.857%	49,873	-27.778%
2026-04-07	3.240000	3.2400	3.1010	3.150000	-1.869%	18,622	-25.714%
2026-04-06	3.180000	3.2500	3.1200	3.210000	-0.619%	47,122	-27.103%
2026-04-02	3.230000	3.2800	3.1550	3.230000	-0.309%	50,251	-27.554%
2026-04-01	3.280000	3.3199	3.1650	3.240000	+0.310%	52,544	-27.778%
2026-03-31	3.170000	3.2800	3.1000	3.230000	+1.572%	18,661	-27.554%
2026-03-30	3.010000	3.2100	2.9500	3.180000	+2.581%	71,736	-26.415%
2026-03-27	3.118700	3.2150	3.0900	3.100000	-3.125%	19,689	-24.516%
2026-03-26	3.180000	3.2740	3.1500	3.200000	-0.621%	32,437	-26.875%
2026-03-25	3.250000	3.2700	3.1800	3.220000	+0.940%	16,411	-27.329%
2026-03-24	3.260000	3.2600	3.1233	3.190000	-3.333%	50,416	-26.646%
2026-03-23	3.240000	3.3500	3.1700	3.300000	+2.484%	203,634	-29.091%
2026-03-20	3.290000	3.3150	3.1400	3.220000	-3.881%	84,204	-27.329%
2026-03-19	3.330000	3.3600	3.2000	3.350000	+1.208%	51,100	-30.149%
2026-03-18	3.300000	3.3500	3.2301	3.310000	+0.303%	106,769	-29.305%
2026-03-17	3.300000	3.3400	3.2600	3.300000	-1.493%	106,777	-29.091%
2026-03-16	3.330000	3.3500	3.2400	3.350000	+2.446%	64,735	-30.149%
2026-03-13	3.330000	3.3450	3.2050	3.270000	-1.506%	67,611	-28.440%
2026-03-12	3.290000	3.4000	3.2700	3.320000	0.000%	63,458	-29.518%
2026-03-11	3.340000	3.3999	3.1800	3.320000	0.000%	59,841	-29.518%
2026-03-10	3.300000	3.4300	3.2900	3.320000	-0.896%	49,573	-29.518%
2026-03-09	3.340000	3.3900	3.3100	3.350000	-0.593%	23,348	-30.149%
2026-03-06	3.400000	3.4000	3.3000	3.370000	-2.882%	102,933	-30.564%
2026-03-05	3.530000	3.5300	3.3250	3.470000	-1.977%	140,379	-32.565%
2026-03-04	3.300000	3.5980	3.2600	3.540000	+8.923%	281,362	-33.898%
2026-03-03	3.320000	3.3500	3.2200	3.250000	-3.561%	92,906	-28.000%
2026-03-02	3.320000	3.3850	3.3200	3.370000	-0.296%	56,881	-30.564%
2026-02-27	3.410000	3.4300	3.3000	3.380000	-1.744%	36,820	-30.769%
2026-02-26	3.450000	3.4500	3.3746	3.440000	0.000%	50,694	-31.977%
2026-02-25	3.370000	3.4400	3.3000	3.440000	+3.927%	141,046	-31.977%
2026-02-24	3.230000	3.3200	3.1700	3.310000	+2.477%	263,736	-29.305%
2026-02-23	3.000000	3.2500	2.9100	3.230000	+8.027%	335,873	-27.554%
2026-02-20	2.970000	3.0500	2.8867	2.990000	-0.333%	145,427	-21.739%
2026-02-19	3.000000	3.0300	2.9100	3.000000	0.000%	202,165	-22.000%
2026-02-18	3.170000	3.1700	2.8900	3.000000	-4.762%	260,045	-22.000%
2026-02-17	3.270000	3.3900	2.5500	3.150000	-1.254%	830,530	-25.714%
2026-02-13	3.200000	3.3000	3.1900	3.190000	0.000%	15,301	-26.646%
2026-02-12	3.290000	3.3250	3.1700	3.190000	-2.446%	35,683	-26.646%
2026-02-11	3.370000	3.3700	3.2390	3.270000	-1.802%	70,010	-28.440%
2026-02-10	3.380000	3.4300	3.3026	3.330000	-2.346%	65,036	-29.730%
2026-02-09	3.380000	3.4552	3.3400	3.410000	+0.590%	52,983	-31.378%
2026-02-06	3.330000	3.4000	3.2700	3.390000	+1.802%	100,385	-30.973%
2026-02-05	3.310000	3.3800	3.2500	3.330000	-1.770%	44,750	-29.730%
2026-02-04	3.280000	3.4300	3.2800	3.390000	+2.727%	96,527	-30.973%
2026-02-03	3.340000	3.3800	3.2700	3.300000	+0.610%	47,513	-29.091%
2026-02-02	3.280000	3.3553	3.2793	3.280000	-0.906%	13,672	-28.659%
2026-01-30	3.360000	3.3700	3.2500	3.310000	-0.898%	59,212	-29.305%
2026-01-29	3.420000	3.4200	3.2901	3.340000	-2.053%	29,300	-29.940%
2026-01-28	3.460000	3.4600	3.3491	3.410000	-1.729%	50,484	-31.378%
2026-01-27	3.340000	3.4700	3.3100	3.470000	+3.892%	145,775	-32.565%
2026-01-26	3.270000	3.4700	3.2700	3.340000	+1.520%	192,987	-29.940%
2026-01-23	3.360000	3.4000	3.2006	3.290000	-2.950%	196,152	-28.875%
2026-01-22	3.330000	3.4000	3.3200	3.390000	+2.417%	112,132	-30.973%
2026-01-21	3.200000	3.3400	3.1200	3.310000	+3.438%	136,474	-29.305%
2026-01-20	3.270000	3.3350	3.1700	3.200000	-3.030%	185,268	-26.875%
2026-01-16	3.340000	3.3963	3.2800	3.300000	-0.302%	97,521	-29.091%
2026-01-15	3.370000	3.4100	3.2250	3.310000	-1.488%	91,058	-29.305%
2026-01-14	3.330000	3.3600	3.2400	3.360000	+0.599%	195,277	-30.357%
2026-01-13	3.310000	3.3700	3.2500	3.340000	+1.212%	93,307	-29.940%
2026-01-12	3.300000	3.3400	3.2600	3.300000	-0.602%	34,518	-29.091%
2026-01-09	3.310000	3.4000	3.2700	3.320000	0.000%	63,305	-29.518%
2026-01-08	3.140000	3.3300	3.1234	3.320000	+7.097%	215,932	-29.518%
2026-01-07	3.190000	3.1950	3.0900	3.100000	-2.821%	87,894	-24.516%
2026-01-06	3.180000	3.2200	3.0700	3.190000	+1.592%	71,382	-26.646%
2026-01-05	3.090000	3.2400	3.0900	3.140000	+0.965%	86,433	-25.478%
2026-01-02	3.100000	3.1500	3.0200	3.110000	+1.303%	95,721	-24.759%
2025-12-31	2.930000	3.1000	2.9300	3.070000	+3.716%	122,933	-23.779%
2025-12-30	2.960000	2.9800	2.8900	2.960000	-1.003%	148,408	-20.946%
2025-12-29	3.060000	3.1300	2.8800	2.990000	-3.236%	479,229	-21.739%
2025-12-26	3.280000	3.2800	3.0300	3.090000	-7.761%	420,006	-24.272%
2025-12-24	3.810000	3.9500	3.1000	3.350000	-4.011%	2,883,550	-30.149%
2025-12-23	2.960000	3.5400	2.9600	3.490000	+17.905%	1,692,625	-32.951%
2025-12-22	2.980000	3.0500	2.9600	2.960000	0.000%	72,295	-20.946%
2025-12-19	2.950000	3.0300	2.9479	2.960000	+1.024%	59,342	-20.946%
2025-12-18	2.860000	2.9300	2.8500	2.930000	+3.534%	47,025	-20.137%
2025-12-17	2.880000	2.9300	2.8300	2.830000	-1.049%	19,684	-17.314%
2025-12-16	2.880000	2.8900	2.8500	2.860000	-0.694%	12,731	-18.182%
2025-12-15	2.990000	3.0000	2.8800	2.880000	-3.030%	19,058	-18.750%
2025-12-12	3.010000	3.0400	2.9500	2.970000	-2.303%	23,170	-21.212%
2025-12-11	3.020000	3.0427	2.9600	3.040000	+1.333%	41,593	-23.026%
2025-12-10	3.030000	3.0600	2.9500	3.000000	0.000%	29,089	-22.000%
2025-12-09	3.150000	3.1500	3.0000	3.000000	+0.167%	24,423	-22.000%
2025-12-08	3.000000	3.0630	2.9800	2.995000	+0.503%	21,526	-21.870%
2025-12-05	2.990000	3.0000	2.9208	2.980000	+0.168%	7,839	-21.477%
2025-12-04	2.910000	3.0000	2.8801	2.975000	+1.884%	21,503	-21.345%
2025-12-03	2.970000	2.9700	2.8700	2.920000	+0.690%	22,322	-19.863%
2025-12-02	2.920000	3.0240	2.8900	2.900000	-0.685%	45,193	-19.310%
2025-12-01	2.990000	3.0450	2.8700	2.920000	-2.341%	41,161	-19.863%
2025-11-28	2.940000	2.9900	2.9400	2.990000	+1.356%	9,476	-21.739%
2025-11-26	2.840000	2.9800	2.8400	2.950000	+0.340%	29,933	-20.678%
2025-11-25	2.850000	2.9400	2.8500	2.940000	+3.158%	5,881	-20.408%
2025-11-24	2.800000	2.8850	2.8000	2.850000	+1.786%	17,593	-17.895%
2025-11-21	2.845000	2.8899	2.7700	2.800000	-1.060%	61,248	-16.429%
2025-11-20	2.910000	2.9455	2.8000	2.830000	-1.394%	35,742	-17.314%
2025-11-19	2.930000	2.9600	2.8700	2.870000	-1.375%	20,149	-18.467%
2025-11-18	2.880000	2.9400	2.8800	2.910000	0.000%	11,764	-19.588%
2025-11-17	3.130000	3.1300	2.9100	2.910000	-0.342%	42,383	-19.588%
2025-11-14	2.960000	2.9900	2.9100	2.920000	-2.013%	39,700	-19.863%
2025-11-13	3.110000	3.1100	2.9500	2.980000	-2.932%	13,637	-21.477%
2025-11-12	3.070000	3.1300	3.0700	3.070000	+0.163%	13,693	-23.779%
2025-11-11	3.070100	3.1200	3.0400	3.065000	-1.384%	9,707	-23.654%
2025-11-10	3.050000	3.1200	3.0500	3.108000	+3.256%	37,704	-24.710%
2025-11-07	2.950000	3.0200	2.9215	3.010000	+1.689%	18,915	-22.259%
2025-11-06	3.050000	3.1250	2.9500	2.960000	-4.207%	26,110	-20.946%
2025-11-05	3.140000	3.1600	3.0500	3.090000	+0.325%	51,478	-24.272%
2025-11-04	3.190000	3.2600	3.0200	3.080000	-4.348%	56,164	-24.026%
2025-11-03	3.280000	3.2800	3.1700	3.220000	-1.529%	15,313	-27.329%
2025-10-31	3.310000	3.3100	3.2300	3.270000	-0.608%	50,745	-28.440%
2025-10-30	3.270000	3.3281	3.2300	3.290000	+0.920%	71,402	-28.875%
2025-10-29	3.230000	3.2650	3.2100	3.260000	-0.610%	47,123	-28.221%
2025-10-28	3.280000	3.3288	3.2450	3.280000	0.000%	7,352	-28.659%
2025-10-27	3.330000	3.3400	3.2300	3.280000	-1.796%	27,654	-28.659%
2025-10-24	3.330000	3.3573	3.2800	3.340000	+0.602%	44,680	-29.940%
2025-10-23	3.200000	3.3200	3.2000	3.320000	+4.403%	37,853	-29.518%
2025-10-22	3.210000	3.2500	3.1700	3.180000	-1.242%	30,549	-26.415%
2025-10-21	3.210000	3.2500	3.1400	3.220000	0.000%	37,127	-27.329%
2025-10-20	3.220000	3.2500	3.1900	3.220000	0.000%	49,053	-27.329%
2025-10-17	3.210000	3.2400	3.1200	3.220000	-0.310%	25,412	-27.329%
2025-10-16	3.250000	3.3000	3.2200	3.230000	-0.920%	29,552	-27.554%
2025-10-15	3.280000	3.2900	3.1873	3.260000	-1.212%	49,056	-28.221%
2025-10-14	3.270000	3.3200	3.1200	3.300000	+1.227%	93,523	-29.091%
2025-10-13	3.180000	3.3100	3.1684	3.260000	+3.165%	66,092	-28.221%
2025-10-10	3.220000	3.2999	3.1000	3.160000	-2.469%	94,745	-25.949%
2025-10-09	3.260000	3.3000	3.2100	3.240000	-0.917%	38,840	-27.778%
2025-10-08	3.120000	3.3000	3.1200	3.270000	+4.473%	62,159	-28.440%
2025-10-07	3.230000	3.2350	3.1200	3.130000	-2.795%	30,392	-25.240%
2025-10-06	3.120000	3.2300	3.1088	3.220000	+3.205%	47,742	-27.329%
2025-10-03	3.050000	3.1250	3.0200	3.120000	+2.295%	76,030	-25.000%
2025-10-02	3.110000	3.1100	3.0200	3.050000	-1.929%	45,047	-23.279%
2025-10-01	3.100000	3.1800	3.0500	3.110000	-0.639%	48,267	-24.759%
2025-09-30	3.090000	3.1300	3.0800	3.130000	+0.321%	19,867	-25.240%
2025-09-29	3.130000	3.1400	3.0700	3.120000	0.000%	21,928	-25.000%
2025-09-26	3.130000	3.1394	3.0600	3.120000	+0.322%	34,652	-25.000%
2025-09-25	3.100000	3.1400	3.0300	3.110000	+1.634%	40,119	-24.759%
2025-09-24	3.150000	3.1500	3.0400	3.060000	-1.290%	23,273	-23.529%
2025-09-23	3.130000	3.2000	3.0700	3.100000	+0.324%	71,729	-24.516%
2025-09-22	3.090000	3.1700	3.0900	3.090000	+0.325%	55,619	-24.272%
2025-09-19	3.180000	3.2080	3.0800	3.080000	-2.222%	41,973	-24.026%
2025-09-18	3.150000	3.2600	3.1200	3.150000	+1.613%	44,145	-25.714%
2025-09-17	3.220000	3.2340	3.1000	3.100000	-2.821%	42,739	-24.516%
2025-09-16	3.190000	3.2300	3.1600	3.190000	0.000%	17,042	-26.646%
2025-09-15	3.320000	3.3200	3.1500	3.190000	-3.040%	42,576	-26.646%
2025-09-12	3.270000	3.3200	3.1500	3.290000	+0.612%	94,088	-28.875%
2025-09-11	3.210000	3.3100	3.2000	3.270000	+1.553%	33,997	-28.440%
2025-09-10	3.280000	3.3000	3.2100	3.220000	-1.529%	54,511	-27.329%
2025-09-09	3.170000	3.2700	3.1700	3.270000	+2.188%	29,276	-28.440%
2025-09-08	3.180000	3.2550	3.1701	3.200000	+0.629%	12,093	-26.875%
2025-09-05	3.250000	3.2500	3.1800	3.180000	-2.154%	16,280	-26.415%
2025-09-04	3.230000	3.2500	3.1300	3.250000	+0.309%	157,358	-28.000%
2025-09-03	3.330000	3.3700	3.1700	3.240000	+1.887%	221,536	-27.778%
2025-09-02	3.160000	3.2699	3.1250	3.180000	0.000%	17,233	-26.415%
2025-08-29	3.220000	3.2500	3.1500	3.180000	-2.154%	24,474	-26.415%
2025-08-28	3.180000	3.3000	3.1740	3.250000	+2.848%	60,769	-28.000%
2025-08-27	3.160000	3.1900	3.1301	3.160000	0.000%	19,131	-25.949%
2025-08-26	3.120000	3.2400	3.1000	3.160000	+0.637%	35,757	-25.949%
2025-08-25	3.120000	3.1400	3.0827	3.140000	+0.965%	26,582	-25.478%
2025-08-22	3.030000	3.1500	3.0100	3.110000	+2.303%	27,645	-24.759%
2025-08-21	3.020000	3.0500	2.9800	3.040000	+0.662%	16,156	-23.026%
2025-08-20	3.040000	3.0400	2.9800	3.020000	0.000%	37,924	-22.517%
2025-08-19	3.080000	3.1100	3.0200	3.020000	-1.307%	50,114	-22.517%
2025-08-18	2.920000	3.0700	2.8800	3.060000	+4.795%	35,987	-23.529%
2025-08-15	2.950000	2.9504	2.7957	2.920000	+0.690%	114,084	-19.863%
2025-08-14	3.270000	3.2900	2.8400	2.900000	-13.947%	357,347	-19.310%
2025-08-13	3.410000	3.4200	3.3300	3.370000	-0.296%	74,677	-30.564%
2025-08-12	3.320000	3.4050	3.3200	3.380000	+1.502%	42,933	-30.769%
2025-08-11	3.320000	3.3750	3.3000	3.330000	0.000%	42,313	-29.730%
2025-08-08	3.440000	3.4400	3.3200	3.330000	-1.770%	51,754	-29.730%
2025-08-07	3.430000	3.4500	3.3500	3.390000	0.000%	72,507	-30.973%
2025-08-06	3.370000	3.4200	3.3200	3.390000	-0.294%	62,883	-30.973%
2025-08-05	3.420000	3.4703	3.3900	3.400000	-0.875%	48,165	-31.176%
2025-08-04	3.400000	3.4900	3.3800	3.430000	+0.882%	50,341	-31.778%
2025-08-01	3.430000	3.4600	3.3900	3.400000	-1.734%	28,125	-31.176%
2025-07-31	3.410000	3.5100	3.3700	3.460000	+1.765%	144,086	-32.370%
2025-07-30	3.450000	3.4800	3.4000	3.400000	-1.163%	46,621	-31.176%
2025-07-29	3.470000	3.4900	3.4100	3.440000	-1.433%	142,864	-31.977%
2025-07-28	3.550000	3.5500	3.4500	3.490000	-0.852%	78,257	-32.951%
2025-07-25	3.490000	3.5287	3.4200	3.520000	+1.734%	111,245	-33.523%
2025-07-24	3.440000	3.4999	3.4400	3.460000	-1.143%	52,175	-32.370%
2025-07-23	3.490000	3.5000	3.4250	3.500000	+1.744%	53,377	-33.143%
2025-07-22	3.430000	3.5044	3.4000	3.440000	-1.714%	104,391	-31.977%
2025-07-21	3.500000	3.5700	3.4700	3.500000	0.000%	128,253	-33.143%
2025-07-18	3.500000	3.5900	3.4500	3.500000	-0.285%	140,893	-33.143%
2025-07-17	3.480000	3.5800	3.4500	3.510000	-0.567%	113,860	-33.333%
2025-07-16	3.440000	3.5570	3.3400	3.530000	+5.060%	254,747	-33.711%
2025-07-15	3.410000	3.4633	3.3100	3.360000	-4.545%	314,223	-30.357%
2025-07-14	3.600000	3.6399	3.4500	3.520000	-2.222%	301,232	-33.523%
2025-07-11	3.500000	3.7200	3.3500	3.600000	-4.762%	912,299	-35.000%
2025-07-10	3.650000	4.1700	3.6100	3.780000	+14.894%	28,380,525	-38.095%
2025-07-09	3.310000	3.3202	3.2700	3.290000	+0.612%	20,073	-28.875%
2025-07-08	3.260000	3.3805	3.2350	3.270000	+0.615%	82,108	-28.440%
2025-07-07	3.280000	3.3900	3.2400	3.250000	-0.612%	32,713	-28.000%
2025-07-03	3.360000	3.3600	3.2700	3.270000	-2.096%	10,059	-28.440%
2025-07-02	3.380000	3.4000	3.2950	3.340000	-0.299%	32,261	-29.940%
2025-07-01	3.360000	3.3948	3.3400	3.350000	-0.298%	25,005	-30.149%
2025-06-30	3.390000	3.4000	3.3300	3.360000	-0.297%	50,815	-30.357%
2025-06-27	3.350000	3.5396	3.3500	3.370000	0.000%	38,351	-30.564%
2025-06-26	3.360000	3.5500	3.3200	3.370000	+0.597%	76,942	-30.564%
2025-06-25	3.430000	3.4300	3.3100	3.350000	-0.593%	21,279	-30.149%
2025-06-24	3.380000	3.4500	3.3300	3.370000	+0.298%	40,631	-30.564%
2025-06-23	3.610000	3.7200	3.3600	3.360000	-2.609%	76,889	-30.357%
2025-06-20	3.510000	3.5380	3.4300	3.450000	0.000%	30,006	-32.174%
2025-06-18	3.570000	3.6599	3.4500	3.450000	-3.361%	39,977	-32.174%
2025-06-17	3.390000	3.6594	3.3500	3.570000	+6.886%	61,543	-34.454%
2025-06-16	3.470000	3.5499	3.3400	3.340000	-2.053%	46,677	-29.940%
2025-06-13	3.520000	3.5800	3.3800	3.410000	-3.672%	32,972	-31.378%
2025-06-12	3.560000	3.5653	3.4200	3.540000	+2.017%	42,451	-33.898%
2025-06-11	3.560000	3.6900	3.4700	3.470000	-2.528%	115,675	-32.565%
2025-06-10	3.540000	3.6957	3.5400	3.560000	+0.282%	46,292	-34.270%
2025-06-09	3.400000	3.5800	3.3526	3.550000	+5.030%	69,779	-34.085%
2025-06-06	3.440000	3.5000	3.3700	3.380000	-1.744%	14,330	-30.769%
2025-06-05	3.430000	3.4700	3.4000	3.440000	0.000%	11,694	-31.977%
2025-06-04	3.410000	3.4400	3.3800	3.440000	+1.176%	10,416	-31.977%
2025-06-03	3.440000	3.4800	3.3900	3.400000	-2.299%	9,246	-31.176%
2025-06-02	3.510000	3.5100	3.4100	3.480000	-0.571%	6,825	-32.759%
2025-05-30	3.490000	3.5000	3.3600	3.500000	+0.287%	12,445	-33.143%
2025-05-29	3.449300	3.5700	3.4200	3.490000	-2.241%	15,239	-32.951%
2025-05-28	3.452900	3.5800	3.4529	3.570000	+0.563%	30,603	-34.454%
2025-05-27	3.590000	3.5900	3.4500	3.550000	-0.838%	36,039	-34.085%
2025-05-23	3.390000	3.5900	3.3500	3.580000	+2.579%	21,134	-34.637%
2025-05-22	3.480000	3.4913	3.2843	3.490000	+2.169%	42,598	-32.951%
2025-05-21	3.400000	3.5399	3.2500	3.415907	+5.429%	27,059	-31.497%
2025-05-20	3.360000	3.3644	3.2000	3.240000	-1.818%	16,835	-27.778%
2025-05-19	3.370000	3.4105	3.2200	3.300000	-0.901%	10,308	-29.091%
2025-05-16	3.250000	3.4200	3.1100	3.330000	+3.096%	26,937	-29.730%
2025-05-15	3.300000	3.3000	3.0800	3.230000	-7.714%	125,742	-27.554%
2025-05-14	3.570000	3.8800	3.5000	3.500000	-2.507%	65,921	-33.143%
2025-05-13	3.620000	3.8100	3.5232	3.590000	+0.279%	10,978	-34.819%
2025-05-12	3.700000	3.7471	3.4500	3.580000	+2.286%	6,384	-34.637%
2025-05-09	3.640000	3.6400	3.4500	3.500000	-1.408%	5,965	-33.143%
2025-05-08	3.650000	3.6500	3.4518	3.550000	-1.114%	6,930	-34.085%
2025-05-07	3.500000	3.5900	3.4300	3.590000	+4.665%	2,303	-34.819%
2025-05-06	3.630000	3.6990	3.3901	3.430000	-7.225%	18,576	-31.778%
2025-05-05	3.750000	3.7500	3.6245	3.697100	+2.130%	9,745	-36.707%
2025-05-02	3.526800	3.6200	3.5268	3.620000	-0.549%	12,421	-35.359%
2025-05-01	3.550000	3.8800	3.5300	3.640000	+2.825%	5,408	-35.714%
2025-04-30	3.540000	3.7404	3.5100	3.540000	-2.479%	5,861	-33.898%
2025-04-29	3.540000	3.6300	3.4900	3.630000	+3.714%	10,236	-35.537%
2025-04-28	3.430000	3.5000	3.3640	3.500000	+3.093%	12,499	-33.143%
2025-04-25	3.409800	3.4300	3.3484	3.395000	+1.647%	8,257	-31.075%
2025-04-24	3.295000	3.3700	3.2200	3.340000	+3.086%	6,747	-29.940%
2025-04-23	3.200000	3.2600	3.2000	3.240000	+3.846%	17,393	-27.778%
2025-04-22	3.057100	3.1900	3.0244	3.120000	+2.295%	6,331	-25.000%
2025-04-21	3.120000	3.1500	3.0500	3.050000	-3.328%	5,996	-23.279%
2025-04-17	3.200000	3.2000	3.1000	3.155000	-0.158%	5,891	-25.832%
2025-04-16	3.270000	3.2700	3.0501	3.160000	-2.769%	17,176	-25.949%
2025-04-15	3.300000	3.3599	3.2500	3.250000	-1.216%	5,163	-28.000%
2025-04-14	3.240000	3.2900	3.2000	3.290000	+3.785%	10,605	-28.875%
2025-04-11	3.190000	3.2725	3.1526	3.170000	-0.596%	2,709	-26.183%
2025-04-10	3.280000	3.3987	3.1200	3.189000	-3.364%	18,109	-26.623%
2025-04-09	3.130000	3.3950	3.0801	3.300000	+4.430%	12,630	-29.091%
2025-04-08	3.230000	3.4062	3.0900	3.160000	+0.317%	10,486	-25.949%
2025-04-07	3.060000	3.2000	3.0000	3.150000	-0.631%	17,072	-25.714%
2025-04-04	3.320000	3.3600	3.0779	3.170000	-6.765%	28,262	-26.183%
2025-04-03	3.330000	3.5146	3.3300	3.400000	-2.857%	15,731	-31.176%
2025-04-02	3.460000	3.5400	3.3800	3.500000	+2.339%	8,273	-33.143%
2025-04-01	3.410000	3.5300	3.3900	3.420000	-1.724%	11,209	-31.579%
2025-03-31	3.540000	3.5800	3.3704	3.480000	-3.064%	21,885	-32.759%
2025-03-28	3.740000	3.8000	3.5600	3.590000	-5.846%	17,451	-34.819%
2025-03-27	3.700000	3.8980	3.6844	3.812900	+2.497%	8,868	-38.629%
2025-03-26	3.820000	3.9101	3.7200	3.720000	-3.125%	19,672	-37.097%
2025-03-25	3.890000	3.9580	3.8000	3.840000	-0.389%	13,233	-39.063%
2025-03-24	4.030000	4.0578	3.8500	3.855000	-3.383%	13,478	-39.300%
2025-03-21	3.880000	3.9900	3.8800	3.990000	+1.269%	13,666	-41.353%
2025-03-20	3.880000	4.0387	3.8800	3.940000	+1.285%	13,907	-40.609%
2025-03-19	3.950000	4.0275	3.8900	3.890000	-1.519%	21,660	-39.846%
2025-03-18	3.970000	4.0045	3.8790	3.950000	-0.253%	14,438	-40.759%
2025-03-17	3.970000	4.0400	3.9282	3.960000	-0.752%	16,439	-40.909%
2025-03-14	4.050000	4.0500	3.9001	3.990000	0.000%	35,549	-41.353%
2025-03-13	4.040000	4.0400	3.9300	3.990000	-0.499%	21,556	-41.353%
2025-03-12	4.000000	4.0600	3.9169	4.010000	+0.754%	24,675	-41.646%
2025-03-11	4.140000	4.1400	3.8801	3.980000	+3.109%	27,885	-41.206%
2025-03-10	3.950000	4.0050	3.7601	3.860000	-3.015%	22,819	-39.378%
2025-03-07	3.920000	4.0900	3.9200	3.980000	-0.500%	18,692	-41.206%
2025-03-06	3.900000	4.0700	3.8500	4.000000	0.000%	39,917	-41.500%
2025-03-05	3.910000	4.0199	3.7665	4.000000	+9.589%	47,535	-41.500%
2025-03-04	3.550000	3.8000	3.5500	3.650000	-3.183%	48,132	-35.890%
2025-03-03	4.110000	4.1100	3.6800	3.770000	-8.273%	34,443	-37.931%

.dark-mode .J7lX0r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J7lX0r{ color: #333333; background-color: white; border: 2px solid #333333; }AIRIAir Industries Groupstock NYSEAMERICAN

AIRI
Air Industries Group
stock NYSEAMERICAN