Air Industries Group (AIRI)
NYSEAMERICAN: AIRI · Real-Time Price · USD
2.980
+0.005 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
Air Industries Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.99 | 3.00 | 2.92 | 2.98 | 2.98 | 0.17% | 7,825 |
| Dec 4, 2025 | 2.91 | 3.00 | 2.88 | 2.98 | 2.98 | 1.88% | 21,497 |
| Dec 3, 2025 | 2.97 | 2.97 | 2.87 | 2.92 | 2.92 | 0.69% | 22,322 |
| Dec 2, 2025 | 2.92 | 3.02 | 2.89 | 2.90 | 2.90 | -0.68% | 45,193 |
| Dec 1, 2025 | 2.99 | 3.05 | 2.87 | 2.92 | 2.92 | -2.34% | 41,124 |
| Nov 28, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | 1.36% | 8,820 |
| Nov 26, 2025 | 2.84 | 2.98 | 2.84 | 2.95 | 2.95 | 0.34% | 29,924 |
| Nov 25, 2025 | 2.85 | 2.94 | 2.85 | 2.94 | 2.94 | 3.16% | 5,881 |
| Nov 24, 2025 | 2.80 | 2.89 | 2.80 | 2.85 | 2.85 | 1.79% | 17,593 |
| Nov 21, 2025 | 2.85 | 2.89 | 2.77 | 2.80 | 2.80 | -1.06% | 60,750 |
| Nov 20, 2025 | 2.91 | 2.95 | 2.80 | 2.83 | 2.83 | -1.39% | 35,336 |
| Nov 19, 2025 | 2.93 | 2.96 | 2.87 | 2.87 | 2.87 | -1.37% | 20,149 |
| Nov 18, 2025 | 2.88 | 2.94 | 2.88 | 2.91 | 2.91 | - | 11,764 |
| Nov 17, 2025 | 3.13 | 3.13 | 2.91 | 2.91 | 2.91 | -0.34% | 42,383 |
| Nov 14, 2025 | 2.96 | 2.99 | 2.91 | 2.92 | 2.92 | -2.01% | 39,700 |
| Nov 13, 2025 | 3.11 | 3.11 | 2.95 | 2.98 | 2.98 | -2.93% | 13,637 |
| Nov 12, 2025 | 3.07 | 3.13 | 3.07 | 3.07 | 3.07 | 0.16% | 13,693 |
| Nov 11, 2025 | 3.07 | 3.12 | 3.04 | 3.07 | 3.07 | -1.38% | 9,707 |
| Nov 10, 2025 | 3.05 | 3.12 | 3.05 | 3.11 | 3.11 | 3.26% | 37,704 |
| Nov 7, 2025 | 2.95 | 3.02 | 2.92 | 3.01 | 3.01 | 1.69% | 18,915 |
| Nov 6, 2025 | 3.05 | 3.13 | 2.95 | 2.96 | 2.96 | -4.21% | 26,110 |
| Nov 5, 2025 | 3.14 | 3.16 | 3.05 | 3.09 | 3.09 | 0.32% | 51,478 |
| Nov 4, 2025 | 3.19 | 3.26 | 3.02 | 3.08 | 3.08 | -4.35% | 56,164 |
| Nov 3, 2025 | 3.28 | 3.28 | 3.17 | 3.22 | 3.22 | -1.53% | 15,313 |
| Oct 31, 2025 | 3.31 | 3.31 | 3.23 | 3.27 | 3.27 | -0.61% | 50,745 |
| Oct 30, 2025 | 3.27 | 3.33 | 3.23 | 3.29 | 3.29 | 0.92% | 71,402 |
| Oct 29, 2025 | 3.23 | 3.27 | 3.21 | 3.26 | 3.26 | -0.61% | 47,123 |
| Oct 28, 2025 | 3.28 | 3.33 | 3.25 | 3.28 | 3.28 | - | 7,352 |
| Oct 27, 2025 | 3.33 | 3.34 | 3.23 | 3.28 | 3.28 | -1.80% | 27,654 |
| Oct 24, 2025 | 3.33 | 3.36 | 3.28 | 3.34 | 3.34 | 0.60% | 44,680 |
| Oct 23, 2025 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 4.40% | 37,853 |
| Oct 22, 2025 | 3.21 | 3.25 | 3.17 | 3.18 | 3.18 | -1.24% | 30,549 |
| Oct 21, 2025 | 3.21 | 3.25 | 3.14 | 3.22 | 3.22 | - | 37,127 |
| Oct 20, 2025 | 3.22 | 3.25 | 3.19 | 3.22 | 3.22 | - | 49,053 |
| Oct 17, 2025 | 3.21 | 3.24 | 3.12 | 3.22 | 3.22 | -0.31% | 25,412 |
| Oct 16, 2025 | 3.25 | 3.30 | 3.22 | 3.23 | 3.23 | -0.92% | 29,552 |
| Oct 15, 2025 | 3.28 | 3.29 | 3.19 | 3.26 | 3.26 | -1.21% | 49,056 |
| Oct 14, 2025 | 3.27 | 3.32 | 3.12 | 3.30 | 3.30 | 1.23% | 93,523 |
| Oct 13, 2025 | 3.18 | 3.31 | 3.17 | 3.26 | 3.26 | 3.16% | 66,092 |
| Oct 10, 2025 | 3.22 | 3.30 | 3.10 | 3.16 | 3.16 | -2.47% | 94,745 |
| Oct 9, 2025 | 3.26 | 3.30 | 3.21 | 3.24 | 3.24 | -0.92% | 38,840 |
| Oct 8, 2025 | 3.12 | 3.30 | 3.12 | 3.27 | 3.27 | 4.47% | 62,159 |
| Oct 7, 2025 | 3.23 | 3.24 | 3.12 | 3.13 | 3.13 | -2.80% | 30,392 |
| Oct 6, 2025 | 3.12 | 3.23 | 3.11 | 3.22 | 3.22 | 3.21% | 47,742 |
| Oct 3, 2025 | 3.05 | 3.13 | 3.02 | 3.12 | 3.12 | 2.30% | 76,030 |
| Oct 2, 2025 | 3.11 | 3.11 | 3.02 | 3.05 | 3.05 | -1.93% | 45,047 |
| Oct 1, 2025 | 3.10 | 3.18 | 3.05 | 3.11 | 3.11 | -0.64% | 48,267 |
| Sep 30, 2025 | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | 0.32% | 19,867 |
| Sep 29, 2025 | 3.13 | 3.14 | 3.07 | 3.12 | 3.12 | - | 21,928 |
| Sep 26, 2025 | 3.13 | 3.14 | 3.06 | 3.12 | 3.12 | 0.32% | 34,652 |