$4.90 +0.29 (%) Air Industries Group - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRI historical data

Date Open High Low Close Volume
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
4/7/20166.066.186.026.022,873
4/6/20166.086.126.066.061,575
4/5/20166.066.086.066.08803
4/4/20166.106.106.076.071,103
4/1/20166.166.176.076.07639
3/31/20166.066.256.056.072,594
3/30/20166.496.496.496.4950
3/29/20166.196.796.116.4911,493
3/28/20166.226.226.226.220
3/24/20166.006.235.996.222,101
3/23/20165.936.035.925.92871
3/22/20165.925.925.905.90834
3/21/20165.985.985.915.91754
3/18/20165.936.135.905.902,374
3/17/20166.176.225.945.944,506
3/16/20165.996.255.996.24922
3/15/20166.746.746.006.045,061
3/14/20166.506.506.506.5014
3/11/20166.316.506.316.503,016
3/10/20166.216.275.966.095,139
3/9/20166.636.636.116.578,490
3/8/20166.556.776.406.404,616
3/7/20166.566.756.566.6610,209
3/4/20166.406.656.396.428,264
3/3/20166.396.396.116.253,696
3/2/20166.036.106.036.101,484
3/1/20166.316.386.316.384,597
2/29/20166.256.256.256.25143
2/26/20166.436.506.236.236,360
2/25/20166.666.666.236.231,104
2/24/20166.466.466.466.46185
2/23/20166.436.566.436.43915
2/22/20166.256.746.256.602,938
2/19/20166.146.246.006.2016,568
2/18/20166.196.306.126.1211,563
2/17/20166.356.356.086.125,880
2/16/20166.506.506.276.447,959
2/12/20166.456.576.456.46419
2/11/20166.306.306.306.30760
2/10/20166.606.606.546.541,222
2/9/20166.446.606.446.602,511
2/8/20166.526.576.526.572,389
2/5/20166.716.716.546.641,721
2/4/20166.926.996.676.852,579
2/3/20166.706.866.596.681,147
2/2/20167.477.476.706.704,290
2/1/20167.187.567.187.204,998
1/29/20167.177.467.177.46903
1/28/20167.147.307.147.251,769
1/27/20167.117.247.117.12851
1/26/20167.017.197.017.102,082
1/25/20167.137.137.137.13300
1/22/20167.267.397.127.341,683
1/21/20166.257.496.257.044,797
1/20/20167.157.346.056.4415,684
1/19/20167.137.267.107.103,133
1/15/20167.507.707.157.253,452
1/14/20167.667.707.507.70959
1/13/20167.307.587.257.25680
1/12/20167.487.487.257.254,964
1/11/20167.457.847.317.602,059
1/8/20167.948.037.877.935,113
1/7/20168.068.157.757.833,437
1/6/20168.158.158.158.15100
  • Showing 1-100 of 746 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center