5 DAY PERFORMANCE
-1.88%
1 MONTH PERFORMANCE
-5.15%
3 MONTH PERFORMANCE
+7.56%
6 MONTH PERFORMANCE
+7.19%
YEAR-TO-DATE PERFORMANCE
+1.95%
1 YEAR PERFORMANCE
-24.40%
Air Industries Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.27 | $3.15 (-3.67%) | $3.39 | $2.55 | 821.62 K | $11.38 M |
| 02/13/2026 | $3.20 | $3.19 (-0.31%) | $3.30 | $3.19 | 15.30 K | $13.23 M |
| 02/12/2026 | $3.29 | $3.19 (-3.04%) | $3.33 | $3.17 | 35.68 K | $13.23 M |
| 02/11/2026 | $3.37 | $3.27 (-2.97%) | $3.37 | $3.24 | 70.01 K | $13.56 M |
| 02/10/2026 | $3.38 | $3.33 (-1.48%) | $3.43 | $3.30 | 65.04 K | $13.81 M |
| 02/09/2026 | $3.38 | $3.41 (0.89%) | $3.46 | $3.34 | 52.98 K | $14.14 M |
| 02/06/2026 | $3.33 | $3.39 (1.8%) | $3.40 | $3.27 | 100.40 K | $14.06 M |
| 02/05/2026 | $3.31 | $3.33 (0.6%) | $3.38 | $3.25 | 44.75 K | $13.81 M |
| 02/04/2026 | $3.28 | $3.39 (3.35%) | $3.43 | $3.28 | 96.53 K | $14.06 M |
| 02/03/2026 | $3.34 | $3.30 (-1.2%) | $3.38 | $3.27 | 47.51 K | $13.68 M |
| 02/02/2026 | $3.28 | $3.28 (0%) | $3.36 | $3.28 | 13.70 K | $13.60 M |
| 01/30/2026 | $3.36 | $3.31 (-1.49%) | $3.37 | $3.25 | 59.21 K | $13.73 M |
| 01/29/2026 | $3.42 | $3.34 (-2.34%) | $3.42 | $3.29 | 29.30 K | $13.85 M |
| 01/28/2026 | $3.46 | $3.41 (-1.45%) | $3.46 | $3.35 | 50.48 K | $14.14 M |
| 01/27/2026 | $3.34 | $3.47 (3.89%) | $3.47 | $3.31 | 145.78 K | $14.39 M |
| 01/26/2026 | $3.27 | $3.34 (2.14%) | $3.47 | $3.27 | 193.00 K | $13.85 M |
| 01/23/2026 | $3.36 | $3.29 (-2.08%) | $3.40 | $3.20 | 196.15 K | $13.64 M |
| 01/22/2026 | $3.33 | $3.39 (1.8%) | $3.40 | $3.32 | 112.13 K | $14.06 M |
| 01/21/2026 | $3.20 | $3.31 (3.44%) | $3.34 | $3.12 | 136.47 K | $13.73 M |
| 01/20/2026 | $3.27 | $3.20 (-2.14%) | $3.34 | $3.17 | 185.27 K | $13.27 M |
| 01/16/2026 | $3.34 | $3.30 (-1.2%) | $3.40 | $3.28 | 97.52 K | $13.68 M |
| 01/15/2026 | $3.37 | $3.31 (-1.78%) | $3.41 | $3.23 | 91.10 K | $13.73 M |
| 01/14/2026 | $3.33 | $3.36 (0.9%) | $3.36 | $3.24 | 195.28 K | $13.93 M |
| 01/13/2026 | $3.31 | $3.34 (0.91%) | $3.37 | $3.25 | 93.41 K | $13.85 M |
| 01/12/2026 | $3.30 | $3.30 (0%) | $3.34 | $3.26 | 34.52 K | $13.68 M |
| 01/09/2026 | $3.31 | $3.32 (0.3%) | $3.40 | $3.27 | 63.31 K | $13.77 M |
| 01/08/2026 | $3.14 | $3.32 (5.73%) | $3.33 | $3.12 | 215.93 K | $13.77 M |
| 01/07/2026 | $3.19 | $3.10 (-2.82%) | $3.20 | $3.09 | 88.90 K | $12.85 M |
| 01/06/2026 | $3.18 | $3.19 (0.31%) | $3.22 | $3.07 | 71.40 K | $13.23 M |
| 01/05/2026 | $3.09 | $3.14 (1.62%) | $3.24 | $3.09 | 86.43 K | $13.02 M |
| 01/02/2026 | $3.10 | $3.11 (0.32%) | $3.15 | $3.02 | 95.72 K | $12.90 M |
| 12/31/2025 | $2.93 | $3.07 (4.78%) | $3.10 | $2.93 | 122.93 K | $12.73 M |
| 12/30/2025 | $2.96 | $2.96 (0%) | $2.98 | $2.89 | 148.41 K | $12.27 M |
| 12/29/2025 | $3.06 | $2.99 (-2.29%) | $3.13 | $2.88 | 479.23 K | $12.40 M |
| 12/26/2025 | $3.28 | $3.09 (-5.79%) | $3.28 | $3.03 | 420.01 K | $12.81 M |
| 12/24/2025 | $3.81 | $3.35 (-12.07%) | $3.95 | $3.10 | 2.88 M | $13.89 M |
| 12/23/2025 | $2.96 | $3.49 (17.91%) | $3.54 | $2.96 | 1.69 M | $14.47 M |
| 12/22/2025 | $2.98 | $2.96 (-0.67%) | $3.05 | $2.96 | 72.30 K | $12.27 M |
| 12/19/2025 | $2.95 | $2.96 (0.34%) | $3.03 | $2.95 | 59.34 K | $12.27 M |
| 12/18/2025 | $2.86 | $2.93 (2.45%) | $2.93 | $2.85 | 47.03 K | $12.15 M |
| 12/17/2025 | $2.88 | $2.83 (-1.74%) | $2.93 | $2.83 | 19.68 K | $11.74 M |
| 12/16/2025 | $2.88 | $2.86 (-0.69%) | $2.89 | $2.85 | 12.73 K | $11.86 M |
| 12/15/2025 | $2.99 | $2.88 (-3.68%) | $3.00 | $2.88 | 19.10 K | $11.94 M |
| 12/12/2025 | $3.01 | $2.97 (-1.33%) | $3.04 | $2.95 | 23.20 K | $12.32 M |
| 12/11/2025 | $3.02 | $3.04 (0.66%) | $3.04 | $2.96 | 41.59 K | $12.61 M |
| 12/10/2025 | $3.03 | $3.00 (-0.99%) | $3.06 | $2.95 | 29.09 K | $12.44 M |
| 12/09/2025 | $3.15 | $3.00 (-4.76%) | $3.15 | $3.00 | 24.42 K | $12.44 M |
| 12/08/2025 | $3.00 | $3.00 (0%) | $3.06 | $2.98 | 21.53 K | $12.44 M |
| 12/05/2025 | $2.99 | $2.98 (-0.33%) | $3.00 | $2.92 | 7.84 K | $12.36 M |
| 12/04/2025 | $2.91 | $2.98 (2.41%) | $3.00 | $2.88 | 21.50 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 |
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.
