ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AIRI Air Industries Group

4.95
0.015 (0.30%)
Last Updated: 11:59:26
Delayed by 15 minutes

AIRI Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2024 4.935 0.14 2.81% 4.81 4.99 4.73 11,793
Feb 20 2024 4.7999 0.34 7.62% 4.45 4.7999 4.45 15,424
Feb 16 2024 4.46 0.07 1.59% 4.50 4.50 4.3062 3,581
Feb 15 2024 4.39 0.17 4.03% 4.26 4.42 4.22 3,694
Feb 14 2024 4.22 -0.23 -5.17% 4.43 4.50 4.2087 3,250
Feb 13 2024 4.45 0.02 0.45% 4.43 4.50 4.26 5,806
Feb 12 2024 4.43 -0.04 -0.89% 4.50 4.50 4.31 5,885
Feb 09 2024 4.47 0.22 5.18% 4.21 4.47 4.21 6,142
Feb 08 2024 4.25 0.18 4.42% 4.31 4.34 4.0201 7,690
Feb 07 2024 4.07 0.31 8.24% 3.87 4.3992 3.80 11,623
Feb 06 2024 3.76 0.00 0.00% 3.93 3.9899 3.6803 7,007
Feb 05 2024 3.76 -0.07 -1.83% 3.85 3.88 3.6586 4,085
Feb 02 2024 3.83 0.05 1.32% 3.76 3.85 3.6213 8,610
Feb 01 2024 3.78 -0.02 -0.53% 3.75 3.98 3.58 16,907
Jan 31 2024 3.80 -0.20 -5.00% 3.98 4.17 3.80 10,194
Jan 30 2024 4.00 0.01 0.25% 4.04 4.27 4.00 10,383
Jan 29 2024 3.99 -0.32 -7.42% 4.35 4.40 3.989 26,886
Jan 26 2024 4.31 0.16 3.86% 4.25 4.34 4.0388 4,703
Jan 25 2024 4.15 -0.09 -2.12% 4.30 4.5499 4.06 22,670
Jan 24 2024 4.24 0.19 4.69% 4.25 4.2999 4.05 17,825
Jan 23 2024 4.05 0.15 3.85% 3.94 4.4299 3.94 21,986
Jan 22 2024 3.90 0.28 7.74% 3.63 3.97 3.5958 39,513
Jan 19 2024 3.6199 0.15 4.38% 3.40 3.69 3.40 16,678
Jan 18 2024 3.4681 0.02 0.52% 3.44 3.50 3.316 6,507
Jan 17 2024 3.45 0.32 10.22% 3.10 3.45 3.10 19,003
Jan 16 2024 3.13 -0.20 -6.00% 3.37 3.3899 3.12 7,878
Jan 12 2024 3.3299 0.09 2.77% 3.25 3.3299 3.159 10,334
Jan 11 2024 3.24 0.09 2.86% 3.13 3.2499 3.1162 4,143
Jan 10 2024 3.1499 -0.04 -1.26% 3.18 3.20 3.128 7,034
Jan 09 2024 3.1901 0.07 2.11% 3.12 3.2499 3.11 4,382
Jan 08 2024 3.1242 0.02 0.78% 3.10 3.2199 3.10 2,416
Jan 05 2024 3.10 -0.23 -6.91% 3.35 3.35 3.08 32,828
Jan 04 2024 3.33 0.08 2.46% 3.15 3.3999 3.13 6,914
Jan 03 2024 3.25 0.01 0.31% 3.25 3.25 3.16 2,566
Jan 02 2024 3.24 -0.01 -0.31% 3.22 3.24 3.12 2,778
Dec 29 2023 3.25 0.15 4.85% 3.08 3.30 3.08 19,850
Dec 28 2023 3.0997 0.04 1.30% 3.08 3.10 3.045 3,556
Dec 27 2023 3.06 0.00 0.00% 3.10 3.10 3.02 7,086
Dec 26 2023 3.06 -0.02 -0.65% 3.02 3.09 3.00 17,725
Dec 22 2023 3.0801 0.05 1.49% 3.07 3.10 3.055 4,559
Dec 21 2023 3.035 0.01 0.33% 3.00 3.0899 3.00 3,710
Dec 20 2023 3.025 -0.03 -0.96% 3.00 3.08 3.00 2,298
Dec 19 2023 3.0543 -0.05 -1.47% 3.01 3.15 3.00 6,541
Dec 18 2023 3.0999 0.10 3.33% 3.00 3.12 3.00 5,676
Dec 15 2023 3.00 -0.05 -1.64% 3.00 3.0999 3.00 1,962
Dec 14 2023 3.0499 -0.05 -1.62% 3.00 3.105 3.00 9,323
Dec 13 2023 3.10 0.09 2.99% 3.00 3.10 3.00 9,647
Dec 12 2023 3.01 0.01 0.33% 3.11 3.1399 3.00 5,472
Dec 11 2023 3.00 0.04 1.18% 2.95 3.0601 2.95 19,030
Dec 08 2023 2.965 -0.01 -0.17% 3.00 3.04 2.91 4,349
Dec 07 2023 2.97 -0.18 -5.71% 3.15 3.15 2.92 3,431
Dec 06 2023 3.1499 0.17 5.88% 2.90 3.1499 2.90 4,189
Dec 05 2023 2.975 0.00 0.03% 3.00 3.1393 2.91 4,990
Dec 04 2023 2.974 0.06 2.20% 2.96 2.974 2.91 564
Dec 01 2023 2.91 0.01 0.34% 2.89 3.0399 2.89 1,594
Nov 30 2023 2.90 -0.13 -4.29% 3.05 3.05 2.90 8,794
Nov 29 2023 3.03 -0.02 -0.66% 3.10 3.13 2.89 22,765
Nov 28 2023 3.05 0.15 5.17% 3.05 3.05 2.90 3,623
Nov 27 2023 2.90 -0.19 -6.15% 3.02 3.09 2.90 4,236
Nov 24 2023 3.09 0.14 4.75% 2.95 3.09 2.95 1,894

Your Recent History

Delayed Upgrade Clock