$9.40 +0.10 (%) Air Industries Group - AMEX

Jul. 31, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRI historical data

Date Open High Low Close Volume
7/31/20159.409.409.059.406,987
7/30/20159.359.409.029.302,902
7/29/20159.309.359.299.322,598
7/28/20159.189.319.179.251,704
7/27/20159.309.309.179.17986
7/24/20159.259.279.259.271,148
7/23/20159.159.329.129.32969
7/22/20159.169.449.169.436,436
7/21/20159.259.259.059.2018,421
7/20/20159.399.479.399.451,411
7/17/20159.599.599.329.403,955
7/16/20159.569.569.569.56349
7/15/20159.539.619.539.591,833
7/14/20159.809.809.559.558,684
7/13/20159.819.889.819.831,220
7/10/201510.0010.009.859.86613
7/9/20159.959.989.889.934,517
7/8/20159.619.979.619.711,894
7/7/20159.899.989.519.825,104
7/6/20159.959.959.529.9020,805
7/2/201510.0510.089.909.904,777
7/1/201510.2710.3710.1310.139,368
6/30/201510.3910.3910.1510.156,681
6/29/201510.4210.4410.2810.368,334
6/26/201510.4510.5010.3510.50931
6/25/201510.4810.4810.3110.46309
6/24/201510.4710.5510.2810.535,750
6/23/201510.4410.4910.3810.495,283
6/22/201510.2910.4210.2910.412,215
6/19/201510.6110.6110.0010.004,140
6/18/201510.4510.5710.3010.576,164
6/17/201510.5810.5810.4010.462,622
6/16/201510.6210.6310.5210.632,041
6/15/201510.2710.6410.2710.6210,065
6/12/201510.4110.4910.4110.482,144
6/11/201510.4810.4910.4010.451,892
6/10/201510.4010.4910.2710.496,719
6/9/201510.3410.4410.3410.441,569
6/8/201510.4010.4510.3810.441,281
6/5/201510.3510.4010.3410.341,018
6/4/201510.3910.4910.3910.391,776
6/3/201510.3410.4910.3410.451,506
6/2/201510.4910.4910.0310.334,259
6/1/201510.2910.4510.2910.453,572
5/29/201510.1610.3810.1610.201,879
5/28/201510.2610.3110.1210.221,851
5/27/201510.3010.4410.2910.311,931
5/26/201510.2810.3310.2810.33233
5/22/201510.2910.4510.2810.445,015
5/21/201510.3910.4310.3910.431,500
5/20/201510.2810.3510.2810.304,962
5/19/201510.2710.3310.2710.303,275
5/18/201510.2610.4010.2610.284,928
5/15/201510.2910.3910.2810.383,572
5/14/201510.3710.7110.2410.4516,461
5/13/201510.1410.7010.1010.706,875
5/12/201510.4710.5010.4710.502,541
5/11/201510.5210.5410.3910.549,908
5/8/201510.5910.6410.4210.583,901
5/7/201510.3810.6410.3810.647,250
5/6/201510.6910.7510.4410.442,382
5/5/201510.6210.7410.6210.691,939
5/4/201510.6710.7210.5710.571,752
5/1/201510.5610.7510.5610.746,651
4/30/201510.6910.7010.5010.50907
4/29/201510.8010.8010.6310.742,923
4/28/201510.3310.7510.3010.691,669
4/27/201510.6210.9710.5210.6023,371
4/24/201510.2810.6710.2810.6716,269
4/23/201510.4610.4610.3310.331,845
4/22/201510.2910.4910.2210.4812,409
4/21/201510.3710.3710.1810.246,172
4/20/201510.4610.4610.2010.207,807
4/17/201510.3910.6510.1810.3136,426
4/16/201510.1810.4210.1810.386,716
4/15/201510.3510.3510.1510.15937
4/14/201510.4010.4010.1110.155,617
4/13/201510.2310.3810.2310.35939
4/10/201510.3010.3210.1410.2222,840
4/9/201510.2510.4010.2510.327,664
4/8/201510.2910.3310.2610.332,393
4/7/201510.2710.3210.2610.272,239
4/6/201510.0910.3510.0910.2712,240
4/2/20159.9510.059.9510.052,472
4/1/20159.9110.009.709.9117,880
3/31/20159.9510.149.9510.1413,339
3/30/201510.0510.089.979.975,438
3/27/201510.0610.069.9710.015,334
3/26/20158.338.338.338.3322
3/25/201510.1710.2010.1510.1512,450
3/24/20159.9510.169.9510.164,397
3/23/201510.0710.199.999.997,833
3/20/201510.2410.2910.0010.0011,047
3/19/201510.4410.4510.2110.2311,026
3/18/201510.1010.4510.0710.3413,386
3/17/201510.4510.4510.2010.311,596
3/16/201510.2510.4610.2310.459,521
3/13/201510.0710.2510.0710.252,467
3/12/201510.0510.2410.0510.089,290
3/11/20159.9410.059.7310.006,939
  • Showing 1-100 of 538 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!