Air Industries Group (AIRI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 15.4929577465 | 3.55 | 4.14 | 3.55 | 35062 | 3.88972156 | CS |
| 4 | -0.16 | -3.7558685446 | 4.26 | 4.3 | 3.5 | 36693 | 3.93081729 | CS |
| 12 | -0.3 | -6.81818181818 | 4.4 | 4.7 | 3.5 | 54510 | 4.20614301 | CS |
| 26 | -1.9 | -31.6666666667 | 6 | 7.41 | 3.5 | 69584 | 5.17262146 | CS |
| 52 | -0.2 | -4.6511627907 | 4.3 | 9.4399 | 3.03 | 345535 | 6.81526643 | CS |
| 156 | -4.9 | -54.4444444444 | 9 | 9.4399 | 2.6 | 132031 | 6.72754501 | CS |
| 260 | -7.3 | -64.0350877193 | 11.4 | 24.6 | 2.6 | 240443 | 11.33192061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 3.86 | -0.12 | -3.02 | 3.95 | 4.005 | 3.7601 | 22800 |
| 1741390200 | 3.98 | -0.05 | -1.16 | 3.92 | 4.09 | 3.92 | 18631 |
| 1741303800 | 4.0269 | 0.03 | 0.67 | 3.9 | 4.07 | 3.85 | 39914 |
| 1741217400 | 4 | 0.35 | 9.59 | 3.91 | 4.0199 | 3.7665 | 46035 |
| 1741131000 | 3.65 | -0.12 | -3.18 | 3.55 | 3.8 | 3.55 | 48132 |
| 1741044600 | 3.77 | -0.3 | -7.37 | 4.11 | 4.11 | 3.68 | 34304 |
| 1740785400 | 4.07 | -0.04 | -0.97 | 4.11 | 4.15 | 3.9701 | 66336 |
| 1740699000 | 4.11 | 0.28 | 7.31 | 3.86 | 4.15 | 3.86 | 80108 |
| 1740612600 | 3.83 | 0.31 | 8.81 | 3.94 | 3.94 | 3.6 | 49032 |
| 1740526200 | 3.52 | -0.23 | -6.13 | 3.7 | 3.74 | 3.5 | 49572 |
| 1740439800 | 3.75 | -0.15 | -3.85 | 3.9 | 3.9162 | 3.75 | 20801 |
| 1740180600 | 3.9 | -0.05 | -1.27 | 3.96 | 3.96 | 3.75 | 66196 |
| 1740094200 | 3.95 | -0.07 | -1.74 | 4.05 | 4.05 | 3.89 | 38072 |
| 1740007800 | 4.0199999 | -0.01 | -0.25 | 4.01 | 4.15 | 4.01 | 17053 |
| 1739921400 | 4.03 | -0.11 | -2.66 | 4.12 | 4.15 | 4.0199999 | 52836 |
| 1739575800 | 4.14 | -0.09 | -2.13 | 4.17 | 4.23 | 4.13 | 17254 |
| 1739489400 | 4.23 | -0.01 | -0.24 | 4.26 | 4.26 | 4.16 | 10543 |
| 1739403000 | 4.24 | 0.01 | 0.24 | 4.21 | 4.26 | 4.18 | 8087 |
| 1739316600 | 4.23 | -0.03 | -0.59 | 4.26 | 4.3 | 4.22 | 11660 |
| 1739230200 | 4.255 | 0.02 | 0.59 | 4.24 | 4.2955 | 4.215 | 23691 |
| 1738971000 | 4.23 | -0.07 | -1.63 | 4.3099999 | 4.369 | 4.23 | 9284 |
| 1738884600 | 4.3 | 0.01 | 0.23 | 4.32 | 4.35 | 4.23 | 25828 |
| 1738798200 | 4.29 | -0.03 | -0.69 | 4.29 | 4.38 | 4.25 | 20898 |
| 1738711800 | 4.32 | 0.07 | 1.65 | 4.28 | 4.33 | 4.2601 | 17441 |
| 1738625400 | 4.25 | -0.11 | -2.52 | 4.28 | 4.35 | 4.19 | 23222 |
| 1738366200 | 4.36 | 0.07 | 1.63 | 4.3099999 | 4.45 | 4.25 | 59059 |
| 1738279800 | 4.29 | 0.07 | 1.66 | 4.25 | 4.33 | 4.23 | 20296 |
| 1738193400 | 4.22 | -0.01 | -0.24 | 4.25 | 4.2942 | 4.19 | 23967 |
| 1738107000 | 4.23 | -0.01 | -0.24 | 4.24 | 4.3099999 | 4.175 | 23916 |
| 1738020600 | 4.24 | -0.18 | -4.07 | 4.44 | 4.44 | 4.17 | 52117 |
| 1737761400 | 4.42 | 0.07 | 1.61 | 4.4 | 4.48 | 4.3 | 35001 |
| 1737675000 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1737588600 | 4.35 | 0.02 | 0.46 | 4.33 | 4.57 | 4.33 | 30891 |
| 1737502200 | 4.33 | -0.15 | -3.35 | 4.54 | 4.64 | 4.3 | 90193 |
| 1737156600 | 4.48 | 0.09 | 2.05 | 4.4 | 4.59 | 4.2704 | 76427 |
| 1737070200 | 4.39 | 0.09 | 2.09 | 4.32 | 4.3999 | 4.29 | 37444 |
| 1736983800 | 4.3 | 0.01 | 0.23 | 4.35 | 4.37 | 4.26 | 32152 |
| 1736897400 | 4.29 | 0.01 | 0.23 | 4.33 | 4.38 | 4.28 | 40130 |
| 1736811000 | 4.28 | -0.01 | -0.23 | 4.28 | 4.39 | 4.13 | 66496 |
| 1736551800 | 4.29 | -0.08 | -1.83 | 4.33 | 4.4 | 4.1 | 82880 |
| 1736379000 | 4.37 | 0.11 | 2.58 | 4.4 | 4.67 | 4.21 | 306192 |
| 1736292600 | 4.26 | -0.04 | -0.93 | 4.37 | 4.53 | 4.21 | 48606 |
| 1736206200 | 4.3 | -0.01 | -0.23 | 4.5 | 4.7 | 4.2699999 | 64766 |
| 1735947000 | 4.3099999 | 0.05 | 1.17 | 4.45 | 4.45 | 4.25 | 51350 |
| 1735860600 | 4.26 | 0.19 | 4.67 | 4.3 | 4.5 | 4.2001 | 52306 |
| 1735687800 | 4.07 | -0.17 | -4.01 | 4.23 | 4.3099999 | 3.96 | 108666 |
| 1735601400 | 4.24 | -0.2 | -4.50 | 4.43 | 4.5199999 | 4.16 | 68700 |
| 1735342200 | 4.44 | -0.01 | -0.22 | 4.43 | 4.44 | 4.12 | 64542 |
| 1735255800 | 4.45 | 0.45 | 11.25 | 4.08 | 4.5 | 4.0199999 | 132848 |
| 1735077840 | 4 | -0.08 | -1.96 | 4.05 | 4.14 | 3.86 | 88858 |
| 1734996600 | 4.08 | -0.19 | -4.45 | 4.36 | 4.4499 | 4.01 | 65299 |
| 1734737400 | 4.2699999 | 0.07 | 1.67 | 4.54 | 4.54 | 4.2 | 291200 |
| 1734651000 | 4.2 | -0.09 | -2.10 | 4.32 | 4.35 | 4.13 | 25174 |
| 1734564600 | 4.29 | 0.01 | 0.23 | 4.2 | 4.58 | 4.2 | 62714 |
| 1734478200 | 4.28 | -0.06 | -1.38 | 4.4 | 4.47 | 4.1101 | 38389 |
| 1734391800 | 4.34 | -0.2 | -4.41 | 4.5199999 | 4.6 | 4.3 | 117386 |
| 1734132600 | 4.54 | -0.02 | -0.44 | 4.5599999 | 4.5799 | 4.465 | 13916 |
| 1734046200 | 4.5599999 | -0.04 | -0.87 | 4.5599999 | 4.61 | 4.48 | 19598 |
| 1733959800 | 4.6 | 0.06 | 1.32 | 4.69 | 4.69 | 4.41 | 31035 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
