NYSEAMERICAN : AIRI
Air Industries Group — Price history
Industrials · Aerospace & Defense · United States
Last price 2.585 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Air Industries Group (AIRI) closed at 2.63 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.56 | 2.685 | 2.55 | 2.63 | 12,072 | +1.74% |
| 2026-10-29 | 2.63 | 2.63 | 2.52 | 2.585 | 28,855 | -0.19% |
| 2026-10-28 | 2.55 | 2.62 | 2.55 | 2.59 | 3,761 | +0.78% |
| 2026-10-27 | 2.55 | 2.72 | 2.5 | 2.57 | 6,851 | +0.78% |
| 2026-10-26 | 2.6 | 2.6 | 2.5 | 2.55 | 15,624 | -1.92% |
| 2026-10-23 | 2.6 | 2.69 | 2.54 | 2.6 | 49,789 | +2.77% |
| 2026-10-22 | 2.53 | 2.53 | 2.53 | 2.53 | 3,850 | +0.80% |
| 2026-10-21 | 2.49 | 2.51 | 2.48 | 2.51 | 3,340 | +1.21% |
| 2026-10-20 | 2.5 | 2.5 | 2.48 | 2.48 | 2,546 | +0.00% |
| 2026-10-19 | 2.482 | 2.569 | 2.48 | 2.48 | 5,041 | -0.40% |
| 2026-10-16 | 2.48 | 2.54 | 2.48 | 2.49 | 3,019 | -1.58% |
| 2026-10-15 | 2.49 | 2.58 | 2.49 | 2.53 | 6,377 | +1.40% |
| 2026-10-14 | 2.49 | 2.67 | 2.48 | 2.495 | 24,929 | -0.80% |
| 2026-10-13 | 2.56 | 2.59 | 2.515 | 2.515 | 10,455 | -2.90% |
| 2026-10-12 | 2.61 | 2.675 | 2.55 | 2.59 | 4,532 | -4.07% |
| 2026-10-09 | 2.74 | 2.74 | 2.7 | 2.7 | 1,752 | +3.85% |
| 2026-10-08 | 2.67 | 2.739 | 2.6 | 2.6 | 3,623 | -0.38% |
| 2026-10-07 | 2.51 | 2.65 | 2.51 | 2.61 | 15,503 | +0.97% |
| 2026-10-06 | 2.537 | 2.655 | 2.537 | 2.585 | 4,382 | +4.66% |
| 2026-10-05 | 2.63 | 2.63 | 2.47 | 2.47 | 28,763 | -9.19% |
| 2026-10-02 | 2.71 | 2.73 | 2.68 | 2.72 | 9,543 | +2.64% |
| 2026-10-01 | 2.56 | 2.7 | 2.55 | 2.65 | 29,393 | +3.92% |
| 2026-09-30 | 2.62 | 2.65 | 2.55 | 2.55 | 7,922 | +0.00% |
| 2026-09-29 | 2.62 | 2.62 | 2.55 | 2.55 | 2,090 | -3.74% |
| 2026-09-28 | 2.59 | 2.65 | 2.59 | 2.649 | 1,850 | +1.88% |
| 2026-09-25 | 2.495 | 2.6 | 2.49 | 2.6 | 12,391 | +1.17% |
| 2026-09-24 | 2.51 | 2.57 | 2.51 | 2.57 | 1,325 | -2.28% |
| 2026-09-23 | 2.625 | 2.63 | 2.59 | 2.63 | 1,327 | -1.13% |
| 2026-09-22 | 2.64 | 2.675 | 2.62 | 2.66 | 4,600 | +0.38% |
| 2026-09-21 | 2.58 | 2.68 | 2.58 | 2.65 | 5,608 | +3.92% |
| 2026-09-18 | 2.67 | 2.67 | 2.49 | 2.55 | 43,310 | -5.56% |
| 2026-09-17 | 2.75 | 2.75 | 2.603 | 2.7 | 8,768 | +0.00% |
| 2026-09-16 | 2.68 | 2.71 | 2.67 | 2.7 | 9,924 | +1.50% |
| 2026-09-15 | 2.62 | 2.684 | 2.595 | 2.66 | 7,000 | +0.38% |
| 2026-09-14 | 2.64 | 2.65 | 2.601 | 2.65 | 2,384 | -0.75% |
| 2026-09-11 | 2.65 | 2.67 | 2.61 | 2.67 | 1,840 | +1.91% |
| 2026-09-10 | 2.59 | 2.68 | 2.59 | 2.62 | 12,462 | +1.16% |
| 2026-09-09 | 2.57 | 2.699 | 2.57 | 2.59 | 8,115 | +0.78% |
| 2026-09-08 | 2.58 | 2.61 | 2.57 | 2.57 | 12,173 | -1.53% |
| 2026-09-04 | 2.615 | 2.68 | 2.6 | 2.61 | 10,696 | -1.14% |
| 2026-09-03 | 2.61 | 2.71 | 2.591 | 2.64 | 11,059 | +1.93% |
| 2026-09-02 | 2.605 | 2.675 | 2.59 | 2.59 | 18,077 | -0.77% |
| 2026-09-01 | 2.58 | 2.64 | 2.575 | 2.61 | 21,617 | -1.88% |
| 2026-08-31 | 2.7 | 2.7 | 2.584 | 2.66 | 13,757 | -2.92% |
| 2026-08-28 | 2.64 | 2.74 | 2.618 | 2.74 | 37,199 | +5.79% |
| 2026-08-27 | 2.6 | 2.61 | 2.59 | 2.59 | 10,408 | +0.00% |
| 2026-08-26 | 2.61 | 2.61 | 2.56 | 2.59 | 10,672 | -0.77% |
| 2026-08-25 | 2.44 | 2.64 | 2.44 | 2.61 | 179,851 | +12.50% |
| 2026-08-24 | 2.41 | 2.41 | 2.3 | 2.32 | 47,623 | -5.31% |
| 2026-08-21 | 2.43 | 2.48 | 2.41 | 2.45 | 10,566 | +1.66% |
| 2026-08-20 | 2.43 | 2.5 | 2.3 | 2.41 | 37,132 | +0.00% |
| 2026-08-19 | 2.43 | 2.5 | 2.4 | 2.41 | 6,225 | -1.63% |
| 2026-08-18 | 2.5 | 2.575 | 2.45 | 2.45 | 22,383 | -2.00% |
| 2026-08-17 | 2.56 | 2.56 | 2.5 | 2.5 | 7,760 | -1.57% |
| 2026-08-14 | 2.55 | 2.591 | 2.529 | 2.54 | 5,682 | +1.20% |
| 2026-08-13 | 2.57 | 2.62 | 2.51 | 2.51 | 61,690 | -3.46% |
| 2026-08-12 | 2.68 | 2.68 | 2.57 | 2.6 | 14,019 | -0.39% |
| 2026-08-11 | 2.68 | 2.68 | 2.58 | 2.61 | 7,043 | +1.17% |
| 2026-08-10 | 2.61 | 2.655 | 2.58 | 2.58 | 8,790 | -1.90% |
| 2026-08-07 | 2.63 | 2.63 | 2.63 | 2.63 | 1,293 | +0.38% |
| 2026-08-06 | 2.642 | 2.655 | 2.59 | 2.62 | 28,546 | -1.87% |
| 2026-08-05 | 2.7 | 2.7 | 2.62 | 2.67 | 7,636 | +1.52% |
| 2026-08-04 | 2.69 | 2.69 | 2.63 | 2.63 | 6,749 | -1.13% |
| 2026-08-03 | 2.69 | 2.7 | 2.59 | 2.66 | 19,506 | -0.75% |
| 2026-07-31 | 2.72 | 2.79 | 2.68 | 2.68 | 36,877 | -2.19% |
| 2026-07-30 | 2.687 | 2.78 | 2.687 | 2.74 | 37,669 | +1.11% |
| 2026-07-29 | 2.72 | 2.72 | 2.69 | 2.71 | 3,168 | -1.09% |
| 2026-07-28 | 2.7 | 2.74 | 2.691 | 2.74 | 4,276 | +1.48% |
| 2026-07-27 | 2.7 | 2.72 | 2.67 | 2.7 | 9,691 | -0.74% |
| 2026-07-24 | 2.71 | 2.743 | 2.68 | 2.72 | 4,350 | +1.87% |
| 2026-07-23 | 2.6 | 2.779 | 2.6 | 2.67 | 26,351 | +1.91% |
| 2026-07-22 | 2.64 | 2.66 | 2.6 | 2.62 | 17,276 | -0.38% |
| 2026-07-21 | 2.6 | 2.65 | 2.6 | 2.63 | 26,985 | +0.77% |
| 2026-07-20 | 2.64 | 2.64 | 2.6 | 2.61 | 4,755 | -1.32% |
| 2026-07-17 | 2.68 | 2.7 | 2.62 | 2.645 | 16,457 | -2.04% |
| 2026-07-16 | 2.68 | 2.715 | 2.67 | 2.7 | 8,695 | +0.00% |
| 2026-07-15 | 2.675 | 2.74 | 2.675 | 2.7 | 33,845 | +0.37% |
| 2026-07-14 | 2.74 | 2.74 | 2.653 | 2.69 | 63,603 | +0.00% |
| 2026-07-13 | 2.9 | 2.905 | 2.639 | 2.69 | 236,750 | -6.92% |
| 2026-07-10 | 2.94 | 2.96 | 2.85 | 2.89 | 98,810 | -1.70% |
| 2026-07-09 | 3.01 | 3.01 | 2.92 | 2.94 | 122,937 | -2.00% |
| 2026-07-08 | 3.01 | 3.01 | 3 | 3 | 6,493 | -1.64% |
| 2026-07-07 | 3.01 | 3.053 | 2.985 | 3.05 | 81,874 | +1.33% |
| 2026-07-06 | 2.95 | 3.04 | 2.95 | 3.01 | 54,026 | +1.01% |
| 2026-07-02 | 3.01 | 3.02 | 2.92 | 2.98 | 33,174 | -1.00% |
| 2026-07-01 | 3.01 | 3.02 | 3.01 | 3.01 | 31,402 | -0.33% |
| 2026-06-30 | 3.01 | 3.03 | 3.01 | 3.02 | 11,648 | +0.00% |
| 2026-06-29 | 3.05 | 3.075 | 3.02 | 3.02 | 56,895 | -1.95% |
| 2026-06-26 | 3.02 | 3.08 | 3.02 | 3.08 | 45,671 | +1.99% |
| 2026-06-25 | 3.02 | 3.06 | 3.02 | 3.02 | 15,377 | +0.00% |
| 2026-06-24 | 3.02 | 3.054 | 3.02 | 3.02 | 10,878 | +0.00% |
| 2026-06-23 | 3.01 | 3.035 | 3.01 | 3.02 | 32,440 | +0.33% |
| 2026-06-22 | 3.02 | 3.032 | 3.01 | 3.01 | 8,755 | +0.00% |
| 2026-06-18 | 3.08 | 3.083 | 3.01 | 3.01 | 138,147 | -1.95% |
| 2026-06-17 | 3.08 | 3.08 | 3.02 | 3.07 | 30,280 | +0.00% |
| 2026-06-16 | 3.06 | 3.14 | 3.03 | 3.07 | 29,265 | -0.32% |
| 2026-06-15 | 3.06 | 3.13 | 3.031 | 3.08 | 68,458 | +1.99% |
| 2026-06-12 | 3.09 | 3.09 | 3.02 | 3.02 | 66,685 | -2.11% |
| 2026-06-11 | 3.08 | 3.14 | 3.05 | 3.085 | 47,739 | +1.48% |
| 2026-06-10 | 3.02 | 3.09 | 3.01 | 3.04 | 67,701 | +1.00% |
| 2026-06-09 | 3.01 | 3.02 | 3.01 | 3.01 | 14,455 | -0.50% |
| 2026-06-08 | 3.01 | 3.04 | 3 | 3.025 | 7,828 | +0.50% |
| 2026-06-05 | 3.015 | 3.03 | 3 | 3.01 | 34,031 | -0.33% |
| 2026-06-04 | 3.04 | 3.05 | 3.01 | 3.02 | 38,724 | -0.17% |
| 2026-06-03 | 3.01 | 3.04 | 3.01 | 3.025 | 24,003 | +0.50% |
| 2026-06-02 | 3.02 | 3.02 | 3.01 | 3.01 | 26,207 | -0.33% |
| 2026-06-01 | 3.05 | 3.05 | 3.01 | 3.02 | 38,340 | -0.98% |
| 2026-05-29 | 3.01 | 3.07 | 3.01 | 3.05 | 47,195 | +0.33% |
| 2026-05-28 | 3.01 | 3.1 | 3.01 | 3.04 | 31,221 | -0.65% |
| 2026-05-27 | 3.04 | 3.085 | 2.96 | 3.06 | 143,281 | +0.33% |
| 2026-05-26 | 3.07 | 3.09 | 2.99 | 3.05 | 72,275 | -0.65% |
| 2026-05-22 | 3.08 | 3.08 | 2.92 | 3.07 | 116,095 | +1.99% |
| 2026-05-21 | 2.962 | 3.07 | 2.96 | 3.01 | 42,240 | +1.01% |
| 2026-05-20 | 2.86 | 2.995 | 2.83 | 2.98 | 52,176 | +6.05% |
| 2026-05-19 | 2.71 | 2.88 | 2.71 | 2.81 | 38,964 | +3.69% |
| 2026-05-18 | 2.74 | 2.76 | 2.71 | 2.71 | 13,838 | +0.00% |
| 2026-05-15 | 2.75 | 2.785 | 2.71 | 2.71 | 41,367 | -2.17% |
| 2026-05-14 | 2.86 | 2.873 | 2.77 | 2.77 | 26,933 | -3.15% |
| 2026-05-13 | 2.98 | 2.99 | 2.85 | 2.86 | 14,883 | -3.05% |
| 2026-05-12 | 3.05 | 3.062 | 2.9 | 2.95 | 49,530 | -3.59% |