-
5 DAY PERFORMANCE
-7.10% -
1 MONTH PERFORMANCE
-25.34% -
3 MONTH PERFORMANCE
+8.54% -
6 MONTH PERFORMANCE
-19.53% -
YEAR-TO-DATE PERFORMANCE
+36.92% -
1 YEAR PERFORMANCE
+48.09%
Air Industries Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $4.57 | $4.47 (-2.19%) | $4.58 | $4.31 | 84,384 | $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 |
| 09/25/2024 | $5.98 | $5.97 (-0.17%) | $6.01 | $5.62 | 112,368 | $19.81 M |
| 09/24/2024 | $5.78 | $6.04 (4.5%) | $6.04 | $5.75 | 132,800 | $20.04 M |
| 09/23/2024 | $5.50 | $5.67 (3.09%) | $5.72 | $5.42 | 179,221 | $18.82 M |
| 09/20/2024 | $5.79 | $5.66 (-2.25%) | $5.93 | $5.50 | 213,720 | $18.78 M |
| 09/19/2024 | $6.00 | $5.82 (-3%) | $6.00 | $5.60 | 176,800 | $19.31 M |
| 09/18/2024 | $6.06 | $5.85 (-3.47%) | $6.19 | $5.82 | 95,345 | $19.41 M |
| 09/17/2024 | $6.26 | $6.06 (-3.19%) | $6.42 | $6.00 | 154,069 | $20.11 M |
| 09/16/2024 | $7.30 | $6.45 (-11.64%) | $7.30 | $6.27 | 289,100 | $21.41 M |
| 09/13/2024 | $6.34 | $7.41 (16.88%) | $7.41 | $6.04 | 415,539 | $24.59 M |
| 09/12/2024 | $6.12 | $6.26 (2.29%) | $6.54 | $5.96 | 120,700 | $20.77 M |
| 09/11/2024 | $6.00 | $6.16 (2.67%) | $6.17 | $5.80 | 73,156 | $20.44 M |
| 09/10/2024 | $6.19 | $6.08 (-1.78%) | $6.22 | $5.35 | 137,300 | $20.18 M |
| 09/09/2024 | $6.64 | $6.21 (-6.48%) | $6.64 | $5.90 | 285,140 | $20.61 M |
| 09/06/2024 | $6.04 | $5.96 (-1.32%) | $6.18 | $5.68 | 74,578 | $19.78 M |
| 09/05/2024 | $6.25 | $6.01 (-3.84%) | $6.41 | $5.88 | 127,144 | $19.94 M |
| 09/04/2024 | $6.73 | $6.23 (-7.43%) | $6.97 | $6.06 | 268,400 | $20.68 M |
| 09/03/2024 | $5.56 | $6.75 (21.4%) | $6.83 | $5.56 | 577,809 | $22.40 M |
| 08/30/2024 | $5.59 | $5.46 (-2.33%) | $5.59 | $5.31 | 139,300 | $18.12 M |
| 08/29/2024 | $5.46 | $5.48 (0.37%) | $5.60 | $4.80 | 269,025 | $18.19 M |
| 08/28/2024 | $5.47 | $5.39 (-1.46%) | $5.75 | $5.10 | 217,625 | $17.89 M |
| 08/27/2024 | $6.12 | $5.60 (-8.5%) | $6.45 | $5.53 | 447,300 | $18.58 M |
| 08/26/2024 | $6.31 | $6.20 (-1.74%) | $6.75 | $5.87 | 689,321 | $20.58 M |
| 08/23/2024 | $6.36 | $6.37 (0.16%) | $6.79 | $5.62 | 1.86 M | $21.14 M |
| 08/22/2024 | $6.17 | $7.17 (16.21%) | $9.44 | $5.30 | 68.39 M | $23.79 M |
| 08/21/2024 | $3.80 | $3.75 (-1.32%) | $3.95 | $3.59 | 87,809 | $12.44 M |
| 08/20/2024 | $4.30 | $3.76 (-12.56%) | $4.30 | $3.70 | 34,684 | $12.48 M |
| 08/19/2024 | $3.77 | $4.10 (8.75%) | $4.14 | $3.77 | 31,139 | $13.61 M |