Air Industries Group Historical Stock Prices

AIRI 
$9.9
*  
unch
unch
Get AIRI Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading AIRI now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9.90  9.95  9.52  9.90 20,805
07/06/2015 9.95 9.95 9.52 9.9 20,805
07/02/2015 10.05 10.08 9.9 9.9 4,777
07/01/2015 10.27 10.3724 10.13 10.13 9,368
06/30/2015 10.3878 10.3878 10.15 10.15 6,681
06/29/2015 10.4201 10.44 10.28 10.3601 8,334
06/26/2015 10.451 10.5 10.35 10.5 931
06/25/2015 10.48 10.48 10.31 10.46 309
06/24/2015 10.47 10.55 10.28 10.53 5,750
06/23/2015 10.44 10.49 10.3799 10.49 5,283
06/22/2015 10.29 10.42 10.29 10.41 2,215
06/19/2015 10.61 10.61 10 10 4,140
06/18/2015 10.45 10.57 10.3 10.57 6,164
06/17/2015 10.58 10.58 10.4 10.46 2,622
06/16/2015 10.62 10.63 10.52 10.63 2,041
06/15/2015 10.27 10.64 10.27 10.62 10,065
06/12/2015 10.41 10.49 10.41 10.48 2,144
06/11/2015 10.482 10.49 10.4001 10.45 1,892
06/10/2015 10.395 10.49 10.27 10.49 6,719
06/09/2015 10.34 10.44 10.34 10.44 1,569
06/08/2015 10.4 10.45 10.3805 10.44 1,281
06/05/2015 10.346 10.4 10.34 10.34 1,018
06/04/2015 10.3901 10.4881 10.39 10.39 1,776
06/03/2015 10.341 10.49 10.34 10.45 1,506
06/02/2015 10.49 10.49 10.03 10.33 4,259
06/01/2015 10.29 10.45 10.29 10.45 3,572
05/29/2015 10.1601 10.38 10.1601 10.2 1,879
05/28/2015 10.26 10.31 10.1201 10.22 1,851
05/27/2015 10.298 10.44 10.2901 10.31 1,931
05/26/2015 10.28 10.33 10.28 10.33 233
05/22/2015 10.286 10.45 10.2815 10.44 5,015
05/21/2015 10.3852 10.4299 10.3852 10.4299 1,500
05/20/2015 10.28 10.35 10.28 10.3 4,962
05/19/2015 10.27 10.325 10.27 10.3 3,275
05/18/2015 10.26 10.4 10.26 10.28 4,928
05/15/2015 10.29 10.39 10.28 10.38 3,572
05/14/2015 10.366 10.709 10.24 10.45 16,461
05/13/2015 10.14 10.7 10.1 10.7 6,875
05/12/2015 10.466 10.5 10.466 10.5 2,541
05/11/2015 10.52 10.5418 10.3901 10.5418 9,908
05/08/2015 10.59 10.64 10.4232 10.58 3,901
05/07/2015 10.38 10.64 10.38 10.64 7,250
05/06/2015 10.69 10.75 10.44 10.44 2,382
05/05/2015 10.62 10.74 10.62 10.69 1,939
05/04/2015 10.6723 10.7174 10.57 10.57 1,752
05/01/2015 10.56 10.75 10.56 10.74 6,651
04/30/2015 10.69 10.7 10.5 10.5 907
04/29/2015 10.7999 10.7999 10.6336 10.74 2,923
04/28/2015 10.327 10.75 10.301 10.69 1,669
04/27/2015 10.62 10.97 10.52 10.6 23,371
04/24/2015 10.2801 10.67 10.2801 10.67 16,269
04/23/2015 10.4556 10.4556 10.33 10.33 1,845
04/22/2015 10.29 10.49 10.22 10.48 12,409
04/21/2015 10.37 10.37 10.1801 10.24 6,172
04/20/2015 10.46 10.46 10.1956 10.2001 7,807
04/17/2015 10.39 10.65 10.18 10.31 36,426
04/16/2015 10.181 10.42 10.181 10.3801 6,716
04/15/2015 10.35 10.35 10.15 10.15 937
04/14/2015 10.4 10.4 10.11 10.15 5,617
04/13/2015 10.23 10.38 10.23 10.35 939
04/10/2015 10.3 10.3201 10.14 10.22 22,840
04/09/2015 10.25 10.4 10.25 10.32 7,664
04/08/2015 10.2945 10.33 10.26 10.33 2,393
04/07/2015 10.27 10.3199 10.26 10.2701 2,239
04/06/2015 10.09 10.35 10.09 10.27 12,240
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?