$10.22 0.00 (%) Air Industries Group - AMEX

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRI historical data

Date Open High Low Close Volume
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
3/10/20159.7710.009.7710.003,375
3/9/20159.949.999.859.851,453
3/6/201510.0010.009.759.997,988
3/5/20159.9510.009.869.999,475
3/4/20159.909.959.859.862,503
3/3/201510.0510.059.819.9220,929
3/2/201510.0010.049.7810.0116,249
2/27/20159.839.929.839.893,584
2/26/20159.9210.009.8010.009,895
2/25/20159.809.979.779.971,176
2/24/20159.809.959.809.934,402
2/23/20159.569.859.569.851,707
2/20/20159.709.979.659.9713,528
2/19/20159.8310.009.659.7015,484
2/18/20159.759.759.709.701,107
2/17/20159.759.989.759.751,680
2/13/20159.629.809.629.80585
2/12/20159.849.849.739.8020,812
2/11/20159.809.869.769.825,806
2/10/201510.0410.049.819.838,924
2/9/20159.9110.029.889.888,864
2/6/20159.8510.009.859.862,759
2/5/20159.8510.009.8510.002,673
2/4/201510.0910.099.9010.002,492
2/3/20159.8110.039.8010.036,252
2/2/201510.2510.259.889.9920,589
1/30/201510.2510.2510.1310.243,344
1/29/201510.2510.2510.2510.25405
1/28/201510.2410.4710.2410.253,461
1/27/201510.1010.2510.0510.206,375
1/26/201510.4810.4810.0310.038,348
1/23/201510.3010.4810.2510.253,339
1/22/201510.2810.3410.2510.301,847
1/21/201510.0010.489.9910.294,213
1/20/201510.1010.1010.1010.10172
1/16/201510.3210.329.9610.12967
1/15/201510.0010.029.999.99711
1/14/201510.1510.359.729.885,053
1/13/201510.1510.4410.1010.253,364
1/12/201510.2010.3110.1010.104,122
1/9/201510.1110.1810.1010.18631
1/8/201510.2010.2010.1010.111,783
1/7/201510.3510.3910.0210.028,007
1/6/201510.2310.359.7810.356,790
1/5/201510.0310.2310.0010.2320,920
  • Showing 1-100 of 493 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center