Air Industries Group (AIRI)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.63 | -22.3287671233 | 7.3 | 7.3 | 5.5 | 176749 | 6.01921187 | CS |
| 4 | -0.64 | -10.1426307448 | 6.31 | 7.41 | 4.8 | 241434 | 6.1673664 | CS |
| 12 | 2.17 | 62 | 3.5 | 9.4399 | 3.14 | 1302971 | 7.05209966 | CS |
| 26 | 1.01 | 21.6738197425 | 4.66 | 9.4399 | 3.03 | 631341 | 6.98720563 | CS |
| 52 | 2.49 | 78.3018867925 | 3.18 | 9.4399 | 2.6 | 320251 | 6.93818393 | CS |
| 156 | -4.93 | -46.5094339623 | 10.6 | 13 | 2.6 | 189564 | 8.08052951 | CS |
| 260 | -8.63 | -60.3496503497 | 14.3 | 33.6 | 2.6 | 248030 | 12.01132118 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 5.66 | -0.16 | -2.75 | 5.79 | 5.93 | 5.5 | 213708 |
| 1726785000 | 5.82 | -0.03 | -0.51 | 6 | 6 | 5.6 | 176799 |
| 1726698600 | 5.85 | -0.21 | -3.47 | 6.0599999 | 6.192 | 5.82 | 93881 |
| 1726612200 | 6.0599999 | -0.39 | -6.05 | 6.26 | 6.42 | 6 | 149026 |
| 1726525800 | 6.45 | -0.96 | -12.96 | 7.3 | 7.3 | 6.2699999 | 289056 |
| 1726266600 | 7.41 | 1.15 | 18.37 | 6.34 | 7.41 | 6.04 | 410285 |
| 1726180200 | 6.26 | 0.1 | 1.62 | 6.12 | 6.54 | 5.96 | 120698 |
| 1726093800 | 6.16 | 0.08 | 1.32 | 6 | 6.17 | 5.8 | 68386 |
| 1726007400 | 6.08 | -0.13 | -2.09 | 6.19 | 6.222 | 5.35 | 137298 |
| 1725921000 | 6.21 | 0.25 | 4.19 | 6.64 | 6.64 | 5.9 | 282636 |
| 1725661800 | 5.96 | -0.05 | -0.83 | 6.04 | 6.18 | 5.68 | 74543 |
| 1725575400 | 6.01 | -0.22 | -3.53 | 6.25 | 6.41 | 5.88 | 126594 |
| 1725489000 | 6.23 | -0.52 | -7.70 | 6.73 | 6.9689 | 6.0599999 | 259153 |
| 1725402600 | 6.75 | 1.29 | 23.63 | 5.5599999 | 6.8299 | 5.5599999 | 569544 |
| 1725057000 | 5.46 | -0.02 | -0.36 | 5.59 | 5.59 | 5.3105 | 132073 |
| 1724970600 | 5.48 | 0.09 | 1.67 | 5.46 | 5.6 | 4.8 | 257915 |
| 1724884200 | 5.39 | -0.21 | -3.75 | 5.47 | 5.75 | 5.1 | 208470 |
| 1724797800 | 5.6 | -0.6 | -9.68 | 6.12 | 6.45 | 5.53 | 441610 |
| 1724711400 | 6.2 | -0.17 | -2.67 | 6.3099999 | 6.75 | 5.87 | 684514 |
| 1724452200 | 6.37 | -0.8 | -11.16 | 6.36 | 6.79 | 5.62 | 1850351 |
| 1724365800 | 7.17 | 3.42 | 91.20 | 6.17 | 9.4399 | 5.8601 | 68349062 |
| 1724279400 | 3.75 | -0.01 | -0.27 | 3.8 | 3.95 | 3.59 | 87809 |
| 1724193000 | 3.76 | -0.34 | -8.29 | 4.3 | 4.3 | 3.7 | 34661 |
| 1724106600 | 4.1 | 0.33 | 8.75 | 3.77 | 4.14 | 3.77 | 31138 |
| 1723847400 | 3.77 | 0.12 | 3.29 | 3.58 | 3.9 | 3.58 | 13259 |
| 1723761000 | 3.65 | 0.1 | 2.82 | 3.53 | 3.7799 | 3.49 | 47757 |
| 1723674600 | 3.55 | -0.2 | -5.33 | 3.75 | 3.93 | 3.39 | 161338 |
| 1723588200 | 3.75 | 0.17 | 4.75 | 3.58 | 3.75 | 3.5528 | 12852 |
| 1723501800 | 3.58 | -0.02 | -0.56 | 3.72 | 3.75 | 3.58 | 4005 |
| 1723242600 | 3.6 | 0.18 | 5.26 | 3.5 | 3.6938 | 3.45 | 10745 |
| 1723156200 | 3.42 | 0.12 | 3.64 | 3.34 | 3.5 | 3.34 | 7411 |
| 1723069800 | 3.3 | 0.03 | 0.92 | 3.43 | 3.5066 | 3.3 | 3634 |
| 1722983400 | 3.27 | 0.06 | 1.87 | 3.3 | 3.41 | 3.25 | 16036 |
| 1722897000 | 3.21 | -0.25 | -7.23 | 3.39 | 3.4 | 3.2 | 11281 |
| 1722637800 | 3.46 | -0.24 | -6.49 | 3.69 | 3.73 | 3.41 | 11633 |
| 1722551400 | 3.7 | 0.01 | 0.27 | 3.7 | 3.75 | 3.6 | 5145 |
| 1722465000 | 3.69 | 0.01 | 0.27 | 3.63 | 3.7 | 3.61 | 3140 |
| 1722378600 | 3.68 | 0.11 | 3.08 | 3.7 | 3.71 | 3.65 | 5965 |
| 1722292200 | 3.57 | 0.02 | 0.56 | 3.58 | 3.64 | 3.5 | 7665 |
| 1722033000 | 3.55 | -0.05 | -1.39 | 3.59 | 3.6283 | 3.534 | 6445 |
| 1721946600 | 3.6 | 0.06 | 1.69 | 3.57 | 3.65 | 3.5 | 36638 |
| 1721860200 | 3.54 | 0.03 | 0.85 | 3.38 | 3.58 | 3.38 | 7760 |
| 1721773800 | 3.51 | 0.01 | 0.29 | 3.49 | 3.6 | 3.4001 | 7250 |
| 1721687400 | 3.5 | -0.05 | -1.41 | 3.5 | 3.6599 | 3.5 | 3076 |
| 1721428200 | 3.55 | 0.05 | 1.43 | 3.53 | 3.62 | 3.53 | 3838 |
| 1721341800 | 3.5 | -0.07 | -1.96 | 3.61 | 3.6703 | 3.5 | 20953 |
| 1721255400 | 3.57 | -0.05 | -1.38 | 3.61 | 3.6899 | 3.57 | 34461 |
| 1721169000 | 3.62 | 0.27 | 8.06 | 3.33 | 3.68 | 3.32 | 35233 |
| 1721082600 | 3.35 | -0.03 | -0.89 | 3.38 | 3.6999 | 3.3201 | 9664 |
| 1720823400 | 3.38 | 0.09 | 2.74 | 3.24 | 3.466 | 3.24 | 22377 |
| 1720737000 | 3.29 | -0.03 | -0.90 | 3.5 | 3.5 | 3.2636 | 10898 |
| 1720650600 | 3.32 | -0.03 | -0.90 | 3.35 | 3.49 | 3.32 | 6419 |
| 1720564200 | 3.35 | 0.02 | 0.75 | 3.29 | 3.45 | 3.27 | 14175 |
| 1720477800 | 3.325 | 0.12 | 3.58 | 3.2 | 3.34 | 3.19 | 11327 |
| 1720218600 | 3.21 | -0.02 | -0.62 | 3.14 | 3.44 | 3.14 | 3239 |
| 1720040640 | 3.23 | -0.1 | -3.00 | 3.35 | 3.4 | 3.2 | 24815 |
| 1719959400 | 3.33 | -0.15 | -4.31 | 3.5 | 3.6 | 3.33 | 35201 |
| 1719873000 | 3.48 | 0.16 | 4.82 | 3.5 | 3.6199 | 3.42 | 17735 |
| 1719613800 | 3.32 | 0 | 0.00 | 3.32 | 3.32 | 3.32 | 0 |
| 1719527400 | 3.32 | -0.03 | -0.90 | 3.39 | 3.39 | 3.301 | 5540 |
| 1719441000 | 3.35 | -0.11 | -3.18 | 3.44 | 3.5312 | 3.25 | 15072 |
| 1719354600 | 3.46 | 0.13 | 3.90 | 3.24 | 3.46 | 3.24 | 5304 |
| 1719268200 | 3.33 | 0.11 | 3.42 | 3.22 | 3.37 | 3.1901 | 12145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
