5 DAY PERFORMANCE
-1.00%
1 MONTH PERFORMANCE
-4.21%
3 MONTH PERFORMANCE
-6.92%
6 MONTH PERFORMANCE
-13.95%
YEAR-TO-DATE PERFORMANCE
-27.27%
1 YEAR PERFORMANCE
-33.63%
Air Industries Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.91 | $2.99 (2.75%) | $3.00 | $2.91 | 21.06 K | $12.36 M |
| 12/03/2025 | $2.97 | $2.92 (-1.68%) | $2.97 | $2.87 | 22.32 K | $12.11 M |
| 12/02/2025 | $2.92 | $2.90 (-0.68%) | $3.02 | $2.89 | 45.19 K | $12.03 M |
| 12/01/2025 | $2.99 | $2.92 (-2.34%) | $3.05 | $2.87 | 41.16 K | $12.11 M |
| 11/28/2025 | $2.94 | $2.99 (1.7%) | $2.99 | $2.94 | 9.50 K | $12.40 M |
| 11/26/2025 | $2.84 | $2.95 (3.87%) | $2.98 | $2.84 | 29.93 K | $12.23 M |
| 11/25/2025 | $2.85 | $2.94 (3.16%) | $2.94 | $2.85 | 5.90 K | $12.19 M |
| 11/24/2025 | $2.80 | $2.85 (1.79%) | $2.89 | $2.80 | 17.59 K | $11.82 M |
| 11/21/2025 | $2.85 | $2.80 (-1.75%) | $2.89 | $2.77 | 61.25 K | $11.61 M |
| 11/20/2025 | $2.91 | $2.83 (-2.75%) | $2.95 | $2.80 | 35.74 K | $11.74 M |
| 11/19/2025 | $2.93 | $2.87 (-2.05%) | $2.96 | $2.87 | 20.15 K | $11.90 M |
| 11/18/2025 | $2.88 | $2.91 (1.04%) | $2.94 | $2.88 | 11.76 K | $12.07 M |
| 11/17/2025 | $3.13 | $2.91 (-7.03%) | $3.13 | $2.91 | 42.40 K | $12.07 M |
| 11/14/2025 | $2.96 | $2.92 (-1.35%) | $2.99 | $2.91 | 39.70 K | $12.11 M |
| 11/13/2025 | $3.11 | $2.98 (-4.18%) | $3.11 | $2.95 | 13.64 K | $12.36 M |
| 11/12/2025 | $3.07 | $3.07 (0%) | $3.13 | $3.07 | 13.70 K | $12.73 M |
| 11/11/2025 | $3.07 | $3.07 (0%) | $3.12 | $3.04 | 9.71 K | $12.73 M |
| 11/10/2025 | $3.05 | $3.11 (1.97%) | $3.12 | $3.05 | 37.70 K | $11.60 M |
| 11/07/2025 | $2.95 | $3.01 (2.03%) | $3.02 | $2.92 | 18.92 K | $11.23 M |
| 11/06/2025 | $3.05 | $2.96 (-2.95%) | $3.13 | $2.95 | 26.11 K | $11.04 M |
| 11/05/2025 | $3.14 | $3.09 (-1.59%) | $3.16 | $3.05 | 51.50 K | $11.53 M |
| 11/04/2025 | $3.19 | $3.08 (-3.45%) | $3.26 | $3.02 | 56.20 K | $11.49 M |
| 11/03/2025 | $3.28 | $3.22 (-1.83%) | $3.28 | $3.17 | 15.31 K | $12.01 M |
| 10/31/2025 | $3.31 | $3.27 (-1.21%) | $3.31 | $3.23 | 50.75 K | $12.20 M |
| 10/30/2025 | $3.27 | $3.29 (0.61%) | $3.33 | $3.23 | 71.40 K | $12.28 M |
| 10/29/2025 | $3.23 | $3.26 (0.93%) | $3.27 | $3.21 | 47.12 K | $12.16 M |
| 10/28/2025 | $3.28 | $3.28 (0%) | $3.33 | $3.25 | 7.35 K | $12.24 M |
| 10/27/2025 | $3.33 | $3.28 (-1.5%) | $3.34 | $3.23 | 27.65 K | $12.24 M |
| 10/24/2025 | $3.33 | $3.34 (0.3%) | $3.36 | $3.28 | 44.70 K | $12.46 M |
| 10/23/2025 | $3.20 | $3.32 (3.75%) | $3.32 | $3.20 | 37.85 K | $12.39 M |
| 10/22/2025 | $3.21 | $3.18 (-0.93%) | $3.25 | $3.17 | 30.55 K | $11.87 M |
| 10/21/2025 | $3.21 | $3.22 (0.31%) | $3.25 | $3.14 | 37.13 K | $12.01 M |
| 10/20/2025 | $3.22 | $3.22 (0%) | $3.25 | $3.19 | 49.05 K | $12.01 M |
| 10/17/2025 | $3.21 | $3.22 (0.31%) | $3.24 | $3.12 | 25.41 K | $12.01 M |
| 10/16/2025 | $3.25 | $3.23 (-0.62%) | $3.30 | $3.22 | 29.60 K | $12.05 M |
| 10/15/2025 | $3.28 | $3.26 (-0.61%) | $3.29 | $3.19 | 49.10 K | $12.16 M |
| 10/14/2025 | $3.27 | $3.30 (0.92%) | $3.32 | $3.12 | 93.52 K | $12.31 M |
| 10/13/2025 | $3.18 | $3.26 (2.52%) | $3.31 | $3.17 | 66.10 K | $12.16 M |
| 10/10/2025 | $3.22 | $3.16 (-1.86%) | $3.30 | $3.10 | 94.75 K | $11.79 M |
| 10/09/2025 | $3.26 | $3.24 (-0.61%) | $3.30 | $3.21 | 38.84 K | $12.09 M |
| 10/08/2025 | $3.12 | $3.27 (4.81%) | $3.30 | $3.12 | 62.20 K | $12.20 M |
| 10/07/2025 | $3.23 | $3.13 (-3.1%) | $3.24 | $3.12 | 30.40 K | $11.68 M |
| 10/06/2025 | $3.12 | $3.22 (3.21%) | $3.23 | $3.11 | 47.74 K | $12.01 M |
| 10/03/2025 | $3.05 | $3.12 (2.3%) | $3.13 | $3.02 | 76.03 K | $11.64 M |
| 10/02/2025 | $3.11 | $3.05 (-1.93%) | $3.11 | $3.02 | 45.05 K | $11.38 M |
| 10/01/2025 | $3.10 | $3.11 (0.32%) | $3.18 | $3.05 | 48.27 K | $11.60 M |
| 09/30/2025 | $3.09 | $3.13 (1.29%) | $3.13 | $3.08 | 19.90 K | $11.68 M |
| 09/29/2025 | $3.13 | $3.12 (-0.32%) | $3.14 | $3.07 | 21.93 K | $11.64 M |
| 09/26/2025 | $3.13 | $3.12 (-0.32%) | $3.14 | $3.06 | 34.65 K | $11.64 M |
| 09/25/2025 | $3.10 | $3.11 (0.32%) | $3.14 | $3.03 | 40.12 K | $11.60 M |
| 09/24/2025 | $3.15 | $3.06 (-2.86%) | $3.15 | $3.04 | 23.30 K | $11.42 M |
| 09/23/2025 | $3.13 | $3.10 (-0.96%) | $3.20 | $3.07 | 71.73 K | $11.57 M |
| 09/22/2025 | $3.09 | $3.09 (0%) | $3.17 | $3.09 | 55.62 K | $11.53 M |
| 09/19/2025 | $3.18 | $3.08 (-3.14%) | $3.21 | $3.08 | 42.00 K | $11.49 M |
| 09/18/2025 | $3.15 | $3.15 (0%) | $3.26 | $3.12 | 44.15 K | $11.75 M |
| 09/17/2025 | $3.22 | $3.10 (-3.73%) | $3.23 | $3.10 | 42.74 K | $11.57 M |
| 09/16/2025 | $3.19 | $3.19 (0%) | $3.23 | $3.16 | 17.04 K | $11.90 M |
| 09/15/2025 | $3.32 | $3.19 (-3.92%) | $3.32 | $3.15 | 42.58 K | $11.90 M |
| 09/12/2025 | $3.27 | $3.29 (0.61%) | $3.32 | $3.15 | 94.10 K | $12.28 M |
| 09/11/2025 | $3.21 | $3.27 (1.87%) | $3.31 | $3.20 | 34.00 K | $12.20 M |
| 09/10/2025 | $3.28 | $3.22 (-1.83%) | $3.30 | $3.21 | 54.51 K | $12.01 M |
| 09/09/2025 | $3.17 | $3.27 (3.15%) | $3.27 | $3.17 | 29.28 K | $12.20 M |
| 09/08/2025 | $3.18 | $3.20 (0.63%) | $3.26 | $3.17 | 12.09 K | $11.94 M |
| 09/05/2025 | $3.25 | $3.18 (-2.15%) | $3.25 | $3.18 | 16.30 K | $11.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
