$4.67 +0.03 (%) Air Industries Group - NYSE Amex Equities

Aug. 30, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRI historical data

Date Open High Low Close Volume
8/29/20164.664.694.514.647,511
8/26/20164.654.684.524.6218,818
8/25/20164.474.784.434.7012,205
8/24/20164.494.504.404.502,032
8/23/20164.394.404.354.401,519
8/22/20164.384.404.344.402,540
8/19/20164.314.334.264.333,470
8/18/20164.204.404.184.4013,348
8/17/20164.174.294.114.1316,067
8/16/20164.094.094.054.093,528
8/15/20164.104.103.904.067,447
8/12/20163.954.073.854.068,076
8/11/20164.054.103.923.9520,556
8/10/20164.064.354.034.094,931
8/9/20164.284.364.254.265,236
8/8/20164.354.354.264.306,449
8/5/20164.414.414.164.2710,232
8/4/20164.544.604.424.4222,786
8/3/20164.724.724.504.5516,324
8/2/20164.714.784.704.722,956
8/1/20164.804.804.724.723,124
7/29/20164.724.724.724.72730
7/28/20164.884.884.804.8011,261
7/27/20164.735.004.694.8116,399
7/26/20164.824.874.694.707,281
7/25/20164.794.804.704.7013,552
7/22/20164.594.744.584.7420,095
7/21/20164.604.754.584.585,391
7/20/20164.684.754.664.759,935
7/19/20164.844.844.584.583,123
7/18/20164.634.774.634.691,916
7/15/20164.705.084.704.724,399
7/14/20164.604.604.604.60168
7/13/20164.684.684.604.607,388
7/12/20164.654.844.654.651,794
7/11/20164.754.754.614.617,528
7/8/20164.584.704.584.6014,203
7/7/20164.564.564.404.408,316
7/6/20164.584.584.504.501,410
7/5/20164.594.704.564.562,468
7/1/20164.754.854.674.682,544
6/30/20164.824.984.754.757,549
6/29/20164.644.864.614.7011,534
6/28/20164.584.674.584.58301
6/27/20164.524.704.524.523,311
6/24/20164.654.744.554.5716,293
6/23/20164.754.814.664.665,377
6/22/20164.724.804.664.6610,210
6/21/20164.814.824.634.669,029
6/20/20164.664.814.664.752,980
6/17/20164.884.974.554.71103,206
6/16/20164.734.974.614.7827,186
6/15/20164.784.854.704.8516,848
6/14/20164.874.974.784.788,030
6/13/20165.045.044.804.8011,195
6/10/20164.805.064.804.8228,737
6/9/20164.755.014.704.7011,375
6/8/20164.564.754.454.749,991
6/7/20164.204.604.124.4540,840
6/6/20164.604.654.204.2016,693
6/3/20164.644.644.644.64304
6/2/20164.644.704.644.642,851
6/1/20164.644.704.644.645,308
5/31/20164.714.804.554.807,121
5/27/20164.754.904.754.903,400
5/26/20164.964.964.604.6172,217
5/25/20165.005.044.925.042,118
5/24/20164.924.924.924.921,512
5/23/20164.824.824.824.82557
5/20/20165.045.235.005.004,910
5/19/20165.205.205.035.03780
5/18/20165.005.235.005.031,756
5/17/20165.015.175.005.001,320
5/16/20165.325.324.864.863,116
5/13/20165.255.355.155.151,029
5/12/20165.375.605.155.153,347
5/11/20165.495.495.495.49295
5/10/20165.355.405.285.40896
5/9/20165.265.425.155.174,038
5/6/20165.355.375.255.252,499
5/5/20165.665.665.355.352,892
5/4/20164.825.574.795.5710,444
5/3/20164.905.154.504.8213,231
5/2/20165.505.715.505.61620
4/29/20165.775.775.775.772,394
4/28/20165.895.945.825.838,137
4/27/20165.925.955.845.84700
4/26/20166.106.105.835.833,659
4/25/20166.096.095.855.992,307
4/22/20166.086.086.086.080
4/21/20165.896.085.876.081,296
4/20/20165.615.885.505.875,145
4/19/20165.755.805.555.5510,702
4/18/20165.955.955.755.75796
4/15/20165.975.975.795.79853
4/14/20165.955.955.905.902,541
4/13/20166.046.045.885.9251,582
4/12/20165.906.005.886.0010,008
4/11/20166.046.046.046.0450
4/8/20166.046.045.906.044,241
  • Showing 1-100 of 810 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center