$5.83 -0.01 (%) Air Industries Group - NYSE Amex Equities

Apr. 28, 2016 | 03:58 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
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
1/5/20168.178.178.028.02990
1/4/20168.148.278.128.235,583
12/31/20157.928.277.808.153,707
12/30/20157.827.867.827.856,450
12/29/20157.867.937.757.804,754
12/28/20157.408.007.307.9122,333
12/24/20157.357.707.357.381,200
12/23/20157.097.327.027.3110,546
12/22/20157.017.087.007.083,781
12/21/20157.487.486.966.983,504
12/18/20157.517.607.107.607,326
12/17/20157.507.807.507.521,854
12/16/20157.557.597.507.502,681
12/15/20157.617.867.607.618,105
12/14/20157.747.747.657.65973
12/11/20157.857.857.757.75441
12/10/20158.218.218.028.022,188
12/9/20157.927.927.927.92145
12/8/20157.887.977.757.925,334
12/7/20157.697.837.697.832,889
12/4/20157.857.857.257.509,485
  • Showing 1-100 of 725 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center