Air Industries Group (AIRI)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -5.6338028169 | 4.26 | 4.26 | 4.01 | 24422 | 4.06926878 | CS |
| 4 | -0.38 | -8.63636363636 | 4.4 | 4.48 | 4.01 | 25120 | 4.24303772 | CS |
| 12 | -0.5 | -11.0619469027 | 4.52 | 4.89 | 3.86 | 55993 | 4.32160234 | CS |
| 26 | -0.28 | -6.51162790698 | 4.3 | 9.4399 | 3.59 | 657583 | 6.91645172 | CS |
| 52 | -0.43 | -9.66292134831 | 4.45 | 9.4399 | 3.03 | 344501 | 6.82957493 | CS |
| 156 | -5.08 | -55.8241758242 | 9.1 | 10.1 | 2.6 | 135815 | 6.83447216 | CS |
| 260 | -11.98 | -74.875 | 16 | 24.6 | 2.6 | 241642 | 11.38046414 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733873400 | 4.54 | 0.08 | 1.79 | 4.5199999 | 4.89 | 4.44 | 84509 |
| 1733787000 | 4.46 | -0.08 | -1.76 | 4.55 | 4.7 | 4.4439 | 45440 |
| 1733527800 | 4.54 | 0.08 | 1.79 | 4.44 | 4.55 | 4.3501 | 24034 |
| 1733441400 | 4.46 | -0.06 | -1.33 | 4.5 | 4.5599999 | 4.34 | 53650 |
| 1733355000 | 4.5199999 | 0.15 | 3.43 | 4.48 | 4.678 | 4.3901 | 64124 |
| 1733268600 | 4.37 | -0.31 | -6.62 | 4.69 | 4.7699999 | 4.37 | 70466 |
| 1733182200 | 4.68 | 0.03 | 0.65 | 4.61 | 4.79 | 4.55 | 26364 |
| 1732917840 | 4.65 | 0.16 | 3.56 | 4.5199999 | 4.7142 | 4.5199999 | 38729 |
| 1732750200 | 4.49 | -0.06 | -1.32 | 4.5199999 | 4.79 | 4.46 | 25544 |
| 1732663800 | 4.55 | -0.14 | -2.99 | 4.7 | 4.95 | 4.5401 | 37018 |
| 1732577400 | 4.69 | 0.14 | 3.08 | 4.64 | 4.82 | 4.5423 | 39573 |
| 1732318200 | 4.55 | 0.2 | 4.60 | 4.36 | 4.64 | 4.36 | 35027 |
| 1732231800 | 4.35 | 0.02 | 0.46 | 4.46 | 4.68 | 4.3099999 | 65424 |
| 1732145400 | 4.33 | 0.05 | 1.17 | 4.26 | 4.46 | 4.25 | 26647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
