$10.67 +0.34 (%) Air Industries Group - AMEX

Apr. 24, 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
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
1/2/201510.4010.4710.0310.0411,679
12/31/201410.0410.5210.0010.5213,682
12/30/20149.7910.069.7910.003,120
12/29/201410.0010.059.7210.0129,487
12/26/20149.8810.019.8610.005,218
12/24/20149.989.999.959.95515
12/23/201410.0210.059.6310.0229,860
12/22/201410.0410.109.9810.0227,802
12/19/201410.0510.109.6010.0015,712
12/18/201410.0510.1510.0210.0710,340
12/17/20149.9510.149.8610.0611,246
12/16/20149.9410.309.7710.304,104
12/15/20149.8210.009.7710.006,988
12/12/201410.1510.159.809.806,022
12/11/201410.0010.1010.0010.013,153
12/10/201410.1610.1610.1210.121,281
12/9/201410.0010.2610.0010.196,101
12/8/201410.4010.4010.0610.064,103
12/5/201410.2510.3910.2510.313,042
12/4/201410.3510.3610.3510.36994
12/3/201410.1110.3910.1110.397,233
12/2/201410.1410.4010.0210.114,766
12/1/201410.0010.0810.0010.024,728
  • Showing 1-100 of 470 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center