5 DAY PERFORMANCE
+2.65%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
-19.95%
6 MONTH PERFORMANCE
-39.93%
YEAR-TO-DATE PERFORMANCE
-14.25%
1 YEAR PERFORMANCE
-47.75%
Air Industries Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $3.55 | $3.64 (2.54%) | $3.88 | $3.53 | 5,408 | $12.65 M |
| 04/30/2025 | $3.54 | $3.54 (0%) | $3.74 | $3.51 | 5,861 | $12.30 M |
| 04/29/2025 | $3.54 | $3.63 (2.54%) | $3.63 | $3.49 | 10,236 | $12.61 M |
| 04/28/2025 | $3.43 | $3.50 (2.04%) | $3.50 | $3.36 | 12,500 | $12.16 M |
| 04/25/2025 | $3.41 | $3.40 (-0.29%) | $3.43 | $3.35 | 8,300 | $11.34 M |
| 04/24/2025 | $3.30 | $3.34 (1.21%) | $3.37 | $3.22 | 6,747 | $11.14 M |
| 04/23/2025 | $3.20 | $3.24 (1.25%) | $3.26 | $3.20 | 17,400 | $10.81 M |
| 04/22/2025 | $3.06 | $3.12 (1.96%) | $3.19 | $3.02 | 6,331 | $10.41 M |
| 04/21/2025 | $3.12 | $3.05 (-2.24%) | $3.15 | $3.05 | 6,000 | $10.18 M |
| 04/17/2025 | $3.20 | $3.16 (-1.25%) | $3.20 | $3.10 | 5,891 | $10.54 M |
| 04/16/2025 | $3.27 | $3.16 (-3.36%) | $3.27 | $3.05 | 17,200 | $10.54 M |
| 04/15/2025 | $3.30 | $3.25 (-1.52%) | $3.36 | $3.25 | 5,163 | $10.84 M |
| 04/14/2025 | $3.24 | $3.29 (1.54%) | $3.29 | $3.20 | 10,605 | $10.98 M |
| 04/11/2025 | $3.19 | $3.17 (-0.63%) | $3.27 | $3.15 | 2,709 | $10.58 M |
| 04/10/2025 | $3.28 | $3.19 (-2.74%) | $3.40 | $3.12 | 18,109 | $10.64 M |
| 04/09/2025 | $3.13 | $3.30 (5.43%) | $3.40 | $3.08 | 12,630 | $11.01 M |
| 04/08/2025 | $3.23 | $3.16 (-2.17%) | $3.41 | $3.09 | 10,500 | $10.54 M |
| 04/07/2025 | $3.06 | $3.15 (2.94%) | $3.20 | $3.00 | 17,100 | $10.51 M |
| 04/04/2025 | $3.32 | $3.17 (-4.52%) | $3.36 | $3.08 | 28,300 | $10.58 M |
| 04/03/2025 | $3.33 | $3.40 (2.1%) | $3.51 | $3.33 | 15,731 | $11.34 M |
| 04/02/2025 | $3.46 | $3.50 (1.16%) | $3.54 | $3.38 | 8,273 | $11.68 M |
| 04/01/2025 | $3.41 | $3.42 (0.29%) | $3.53 | $3.39 | 11,209 | $11.41 M |
| 03/31/2025 | $3.54 | $3.48 (-1.69%) | $3.58 | $3.37 | 21,900 | $11.61 M |
| 03/28/2025 | $3.74 | $3.59 (-4.01%) | $3.80 | $3.56 | 17,500 | $11.98 M |
| 03/27/2025 | $3.70 | $3.81 (2.97%) | $3.90 | $3.68 | 8,900 | $12.71 M |
| 03/26/2025 | $3.82 | $3.72 (-2.62%) | $3.91 | $3.72 | 19,672 | $12.41 M |
| 03/25/2025 | $3.89 | $3.84 (-1.29%) | $3.96 | $3.80 | 13,233 | $12.81 M |
| 03/24/2025 | $4.03 | $3.86 (-4.22%) | $4.06 | $3.85 | 13,500 | $12.88 M |
| 03/21/2025 | $3.88 | $3.99 (2.84%) | $3.99 | $3.88 | 13,700 | $13.31 M |
| 03/20/2025 | $3.88 | $3.94 (1.55%) | $4.04 | $3.88 | 13,907 | $13.15 M |
| 03/19/2025 | $3.95 | $3.89 (-1.52%) | $4.03 | $3.89 | 21,700 | $12.98 M |
| 03/18/2025 | $3.97 | $3.95 (-0.5%) | $4.00 | $3.88 | 14,438 | $13.18 M |
| 03/17/2025 | $3.97 | $3.96 (-0.25%) | $4.04 | $3.93 | 16,439 | $13.21 M |
| 03/14/2025 | $4.05 | $3.99 (-1.48%) | $4.05 | $3.90 | 35,549 | $13.31 M |
| 03/13/2025 | $4.04 | $3.99 (-1.24%) | $4.04 | $3.93 | 21,556 | $13.31 M |
| 03/12/2025 | $4.00 | $4.01 (0.25%) | $4.06 | $3.92 | 24,809 | $13.38 M |
| 03/11/2025 | $4.14 | $3.98 (-3.86%) | $4.14 | $3.88 | 27,900 | $13.28 M |
| 03/10/2025 | $3.95 | $3.86 (-2.28%) | $4.01 | $3.76 | 22,819 | $12.88 M |
| 03/07/2025 | $3.92 | $3.98 (1.53%) | $4.09 | $3.92 | 18,692 | $13.28 M |
| 03/06/2025 | $3.90 | $4.00 (2.56%) | $4.07 | $3.85 | 39,917 | $13.35 M |
| 03/05/2025 | $3.91 | $4.00 (2.3%) | $4.02 | $3.77 | 47,535 | $13.35 M |
| 03/04/2025 | $3.55 | $3.65 (2.82%) | $3.80 | $3.55 | 48,132 | $12.18 M |
| 03/03/2025 | $4.11 | $3.77 (-8.27%) | $4.11 | $3.68 | 34,443 | $12.58 M |
| 02/28/2025 | $4.11 | $4.11 (0%) | $4.15 | $3.97 | 66,336 | $13.71 M |
| 02/27/2025 | $3.86 | $4.11 (6.48%) | $4.15 | $3.86 | 80,232 | $13.71 M |
| 02/26/2025 | $3.94 | $3.83 (-2.79%) | $3.94 | $3.60 | 49,910 | $12.78 M |
| 02/25/2025 | $3.70 | $3.52 (-4.86%) | $3.72 | $3.50 | 49,600 | $11.74 M |
| 02/24/2025 | $3.90 | $3.75 (-3.85%) | $3.92 | $3.75 | 20,828 | $12.51 M |
| 02/21/2025 | $3.96 | $3.90 (-1.52%) | $3.96 | $3.75 | 67,700 | $13.01 M |
| 02/20/2025 | $4.05 | $3.95 (-2.47%) | $4.05 | $3.89 | 38,100 | $13.18 M |
| 02/19/2025 | $4.01 | $4.02 (0.25%) | $4.15 | $4.01 | 17,076 | $13.41 M |
| 02/18/2025 | $4.12 | $4.03 (-2.18%) | $4.15 | $4.02 | 52,845 | $13.45 M |
| 02/14/2025 | $4.17 | $4.14 (-0.72%) | $4.20 | $4.13 | 17,254 | $13.81 M |
| 02/13/2025 | $4.21 | $4.23 (0.48%) | $4.25 | $4.17 | 10,621 | $14.11 M |
| 02/12/2025 | $4.21 | $4.24 (0.71%) | $4.24 | $4.18 | 8,100 | $14.15 M |
| 02/11/2025 | $4.26 | $4.23 (-0.7%) | $4.30 | $4.22 | 11,663 | $14.11 M |
| 02/10/2025 | $4.24 | $4.23 (-0.24%) | $4.30 | $4.22 | 23,700 | $14.11 M |
| 02/07/2025 | $4.37 | $4.23 (-3.2%) | $4.37 | $4.23 | 9,300 | $14.11 M |
| 02/06/2025 | $4.33 | $4.30 (-0.69%) | $4.35 | $4.23 | 25,831 | $14.35 M |
| 02/05/2025 | $4.29 | $4.32 (0.7%) | $4.38 | $4.25 | 21,008 | $14.41 M |
| 02/04/2025 | $4.28 | $4.32 (0.93%) | $4.33 | $4.26 | 17,558 | $14.41 M |
| 02/03/2025 | $4.28 | $4.25 (-0.7%) | $4.35 | $4.19 | 23,222 | $14.18 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.
