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 | 0.17 | 4.81586402266 | 3.53 | 3.6599 | 3.38 | 11712 | 3.57237799 | CS |
| 4 | 0.2 | 5.71428571429 | 3.5 | 3.6999 | 3.14 | 16948 | 3.45152834 | CS |
| 12 | -2.84 | -43.4250764526 | 6.54 | 7.7731 | 3.03 | 39634 | 4.9413169 | CS |
| 26 | -0.55 | -12.9411764706 | 4.25 | 7.7731 | 3.03 | 32400 | 5.26038368 | CS |
| 52 | 0.38 | 11.4457831325 | 3.32 | 7.7731 | 2.6 | 20116 | 4.8317473 | CS |
| 156 | -9 | -70.8661417323 | 12.7 | 13.6 | 2.6 | 100149 | 9.54338111 | CS |
| 260 | -6.7 | -64.4230769231 | 10.4 | 33.6 | 2.6 | 190240 | 13.59140818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009000 | 3.22 | 0.1 | 3.21 | 3.12 | 3.25 | 3.12 | 16427 |
| 1718922600 | 3.12 | 0.01 | 0.32 | 3.0299999 | 3.1865 | 3.0299999 | 19233 |
| 1718749800 | 3.11 | -0.05 | -1.58 | 3.07 | 3.2181 | 3.07 | 27464 |
| 1718663400 | 3.16 | -0.17 | -5.11 | 3.22 | 3.3299 | 3.16 | 21636 |
| 1718404200 | 3.33 | -0.17 | -4.86 | 3.25 | 3.34 | 3.21 | 38208 |
| 1718317800 | 3.5 | -0.1 | -2.78 | 3.54 | 3.59 | 3.4342 | 27674 |
| 1718231400 | 3.6 | -0.1 | -2.70 | 3.56 | 3.6399 | 3.5101 | 45093 |
| 1718145000 | 3.7 | -0.03 | -0.80 | 3.64 | 3.7753 | 3.5 | 17431 |
| 1718058600 | 3.73 | -0.02 | -0.53 | 3.79 | 3.8799 | 3.6 | 21209 |
| 1717799400 | 3.75 | 0.07 | 1.90 | 3.58 | 3.7699 | 3.58 | 6090 |
| 1717713000 | 3.68 | 0.18 | 5.14 | 3.48 | 3.76 | 3.45 | 26541 |
| 1717626600 | 3.5 | 0 | 0.00 | 3.5 | 3.58 | 3.39 | 22627 |
| 1717540200 | 3.5 | 0.07 | 2.04 | 3.4 | 3.6299 | 3.4 | 18046 |
| 1717453800 | 3.43 | -0.05 | -1.44 | 3.53 | 3.7299 | 3.2502 | 50487 |
| 1717194600 | 3.48 | -0.22 | -5.95 | 3.67 | 3.99 | 3.43 | 37414 |
| 1717108200 | 3.7 | -0.07 | -1.86 | 3.76 | 3.86 | 3.6504 | 29299 |
| 1717021800 | 3.77 | -0.37 | -8.94 | 3.96 | 4.03 | 3.77 | 80928 |
| 1716935400 | 4.14 | -0.03 | -0.72 | 4.13 | 4.26 | 4.1 | 14852 |
| 1716589800 | 4.17 | 0.1 | 2.46 | 4.07 | 4.4299 | 4.0199999 | 27279 |
| 1716503400 | 4.07 | -0.37 | -8.33 | 4.46 | 4.7 | 4.04 | 74661 |
| 1716417000 | 4.44 | 0.23 | 5.46 | 4.23 | 4.59 | 4.18 | 54683 |
| 1716330600 | 4.21 | -0.35 | -7.68 | 4.6 | 4.75 | 4.1 | 148545 |
| 1716244200 | 4.5599999 | -0.97 | -17.54 | 5.24 | 5.55 | 4.5 | 145790 |
| 1715985000 | 5.53 | 0.17 | 3.17 | 5.59 | 6.299 | 5.21 | 98422 |
| 1715898600 | 5.36 | -1.43 | -21.06 | 6.5 | 6.6037 | 5.36 | 129295 |
| 1715812200 | 6.79 | -0.32 | -4.50 | 7.14 | 7.24 | 6.69 | 35269 |
| 1715725800 | 7.11 | 0.21 | 3.04 | 6.98 | 7.3932 | 6.8 | 90060 |
| 1715639400 | 6.9 | 0.51 | 7.98 | 6.37 | 7.1399 | 6.37 | 60132 |
| 1715380200 | 6.39 | -0.92 | -12.59 | 7.36 | 7.6382 | 6.2 | 99940 |
| 1715293800 | 7.31 | -0.17 | -2.27 | 7.49 | 7.7731 | 7.16 | 99854 |
| 1715207400 | 7.48 | -0.06 | -0.80 | 7.35 | 7.6499 | 7.05 | 57437 |
| 1715121000 | 7.54 | 0.33 | 4.58 | 7.25 | 7.54 | 6.9044 | 56265 |
| 1715034600 | 7.21 | 0.58 | 8.75 | 6.5199999 | 7.44 | 6.51 | 108497 |
| 1714775400 | 6.63 | -0.05 | -0.75 | 6.54 | 6.9699 | 6.35 | 69613 |
| 1714689000 | 6.68 | 0.88 | 15.17 | 6.04 | 6.74 | 5.8257 | 118203 |
| 1714602600 | 5.8 | -1.3 | -18.31 | 6.99 | 7.1 | 5.64 | 141080 |
| 1714516200 | 7.1 | 0.11 | 1.57 | 7.03 | 7.6 | 6.93 | 138027 |
| 1714429800 | 6.99 | 0.84 | 13.66 | 6.49 | 7.4 | 6.4073 | 267147 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
