5 DAY PERFORMANCE
+4.22%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
-23.41%
6 MONTH PERFORMANCE
+32.84%
YEAR-TO-DATE PERFORMANCE
+36.92%
1 YEAR PERFORMANCE
+45.42%
Air Industries Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $4.08 | $4.43 (8.62%) | $4.50 | $4.02 | 98,095 | $14.02 M |
| 12/24/2024 | $4.05 | $4.00 (-1.23%) | $4.14 | $3.86 | 88,858 | $13.35 M |
| 12/23/2024 | $4.36 | $4.08 (-6.42%) | $4.45 | $4.01 | 65,359 | $13.62 M |
| 12/20/2024 | $4.54 | $4.27 (-5.95%) | $4.54 | $4.20 | 291,625 | $14.26 M |
| 12/19/2024 | $4.32 | $4.20 (-2.78%) | $4.35 | $4.13 | 25,474 | $14.02 M |
| 12/18/2024 | $4.20 | $4.29 (2.14%) | $4.58 | $4.20 | 62,714 | $14.32 M |
| 12/17/2024 | $4.40 | $4.28 (-2.73%) | $4.47 | $4.11 | 38,400 | $14.29 M |
| 12/16/2024 | $4.52 | $4.34 (-3.98%) | $4.60 | $4.30 | 117,504 | $14.49 M |
| 12/13/2024 | $4.56 | $4.54 (-0.44%) | $4.58 | $4.48 | 13,968 | $15.16 M |
| 12/12/2024 | $4.56 | $4.56 (0%) | $4.60 | $4.48 | 19,598 | $15.22 M |
| 12/11/2024 | $4.69 | $4.60 (-1.92%) | $4.69 | $4.41 | 31,036 | $15.36 M |
| 12/10/2024 | $4.52 | $4.54 (0.44%) | $4.89 | $4.44 | 84,529 | $15.16 M |
| 12/09/2024 | $4.55 | $4.46 (-1.98%) | $4.70 | $4.44 | 45,440 | $14.89 M |
| 12/06/2024 | $4.44 | $4.54 (2.25%) | $4.55 | $4.35 | 24,034 | $15.16 M |
| 12/05/2024 | $4.50 | $4.46 (-0.89%) | $4.56 | $4.34 | 53,700 | $14.89 M |
| 12/04/2024 | $4.48 | $4.52 (0.89%) | $4.68 | $4.39 | 64,133 | $15.09 M |
| 12/03/2024 | $4.69 | $4.37 (-6.82%) | $4.77 | $4.37 | 70,500 | $14.59 M |
| 12/02/2024 | $4.61 | $4.68 (1.52%) | $4.79 | $4.55 | 26,376 | $15.63 M |
| 11/29/2024 | $4.52 | $4.65 (2.88%) | $4.71 | $4.52 | 38,729 | $15.52 M |
| 11/27/2024 | $4.52 | $4.49 (-0.66%) | $4.69 | $4.46 | 25,656 | $14.99 M |
| 11/26/2024 | $4.70 | $4.55 (-3.19%) | $4.82 | $4.54 | 37,021 | $15.19 M |
| 11/25/2024 | $4.64 | $4.69 (1.08%) | $4.82 | $4.54 | 39,600 | $15.66 M |
| 11/22/2024 | $4.36 | $4.55 (4.36%) | $4.64 | $4.36 | 35,067 | $15.19 M |
| 11/21/2024 | $4.46 | $4.35 (-2.47%) | $4.68 | $4.31 | 65,424 | $14.52 M |
| 11/20/2024 | $4.26 | $4.33 (1.64%) | $4.46 | $4.25 | 26,697 | $14.46 M |
| 11/19/2024 | $4.38 | $4.28 (-2.28%) | $4.47 | $4.28 | 60,247 | $14.29 M |
| 11/18/2024 | $4.57 | $4.47 (-2.19%) | $4.58 | $4.31 | 84,424 | $14.92 M |
| 11/15/2024 | $4.73 | $4.58 (-3.17%) | $4.90 | $4.49 | 78,248 | $15.29 M |
| 11/14/2024 | $5.67 | $4.79 (-15.52%) | $5.88 | $4.75 | 227,967 | $15.99 M |
| 11/13/2024 | $5.96 | $5.82 (-2.35%) | $5.98 | $5.70 | 70,232 | $19.43 M |
| 11/12/2024 | $6.05 | $5.97 (-1.32%) | $6.18 | $5.77 | 58,118 | $19.93 M |
| 11/11/2024 | $5.93 | $6.01 (1.35%) | $6.01 | $5.77 | 49,123 | $20.07 M |
| 11/08/2024 | $5.91 | $5.81 (-1.69%) | $6.04 | $5.63 | 58,600 | $19.28 M |
| 11/07/2024 | $6.27 | $5.91 (-5.74%) | $6.27 | $5.89 | 57,927 | $19.61 M |
| 11/06/2024 | $6.00 | $6.21 (3.5%) | $6.28 | $5.81 | 45,600 | $20.61 M |
| 11/05/2024 | $5.66 | $6.00 (6.01%) | $6.00 | $5.64 | 79,640 | $19.91 M |
| 11/04/2024 | $5.73 | $5.68 (-0.87%) | $5.82 | $5.63 | 25,979 | $18.85 M |
| 11/01/2024 | $5.69 | $5.81 (2.11%) | $5.83 | $5.67 | 22,719 | $19.28 M |
| 10/31/2024 | $5.67 | $5.67 (0%) | $5.76 | $5.51 | 80,100 | $18.82 M |
| 10/30/2024 | $5.72 | $5.75 (0.52%) | $5.83 | $5.72 | 14,112 | $19.08 M |
| 10/29/2024 | $5.96 | $5.77 (-3.19%) | $5.96 | $5.69 | 83,200 | $19.15 M |
| 10/28/2024 | $5.99 | $6.05 (1%) | $6.05 | $5.79 | 45,107 | $20.08 M |
| 10/25/2024 | $5.67 | $5.92 (4.41%) | $6.00 | $5.65 | 105,300 | $19.65 M |
| 10/24/2024 | $5.84 | $5.71 (-2.23%) | $5.96 | $5.67 | 84,305 | $18.95 M |
| 10/23/2024 | $6.07 | $6.06 (-0.16%) | $6.20 | $5.95 | 46,956 | $20.11 M |
| 10/22/2024 | $5.81 | $6.04 (3.96%) | $6.10 | $5.69 | 47,044 | $20.04 M |
| 10/21/2024 | $5.93 | $5.90 (-0.51%) | $5.93 | $5.78 | 60,646 | $19.58 M |
| 10/18/2024 | $6.40 | $5.96 (-6.88%) | $6.40 | $5.85 | 139,300 | $19.78 M |
| 10/17/2024 | $6.15 | $6.40 (4.07%) | $6.41 | $6.11 | 90,670 | $21.24 M |
| 10/16/2024 | $5.78 | $6.11 (5.71%) | $6.15 | $5.71 | 69,492 | $20.28 M |
| 10/15/2024 | $5.85 | $5.82 (-0.51%) | $5.85 | $5.67 | 46,240 | $19.31 M |
| 10/14/2024 | $5.88 | $5.85 (-0.51%) | $6.01 | $5.66 | 128,548 | $19.41 M |
| 10/11/2024 | $5.56 | $5.84 (5.04%) | $5.84 | $5.50 | 62,600 | $19.38 M |
| 10/10/2024 | $5.54 | $5.60 (1.08%) | $5.63 | $5.38 | 40,900 | $18.58 M |
| 10/09/2024 | $5.25 | $5.59 (6.48%) | $5.60 | $5.20 | 89,359 | $18.55 M |
| 10/08/2024 | $5.43 | $5.26 (-3.13%) | $5.45 | $5.16 | 87,065 | $17.46 M |
| 10/07/2024 | $5.61 | $5.39 (-3.92%) | $5.74 | $5.38 | 88,929 | $17.89 M |
| 10/04/2024 | $6.09 | $5.76 (-5.42%) | $6.10 | $5.66 | 53,905 | $19.12 M |
| 10/03/2024 | $5.71 | $5.91 (3.5%) | $6.01 | $5.64 | 131,324 | $19.61 M |
| 10/02/2024 | $5.41 | $5.75 (6.28%) | $5.81 | $5.41 | 105,086 | $19.08 M |
| 10/01/2024 | $5.50 | $5.61 (2%) | $5.70 | $5.46 | 84,553 | $18.62 M |
| 09/30/2024 | $5.48 | $5.58 (1.82%) | $5.78 | $5.40 | 103,252 | $18.52 M |
| 09/27/2024 | $5.85 | $5.53 (-5.47%) | $5.85 | $5.52 | 123,002 | $18.35 M |
| 09/26/2024 | $5.94 | $5.81 (-2.19%) | $5.98 | $5.81 | 50,100 | $19.28 M |