Air Industries Group Historical Stock Prices

AIRI 
$9.945
*  
0.025
0.25%
Get AIRI Alerts
*Delayed - data as of Mar. 4, 2015 12:19 ET  -  Find a broker to begin trading AIRI now
Exchange: AMEX
Industry: Capital Goods
Community Rating:
View:    AIRI Real Time
 
 
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 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
12:19  10  9.945  9.85  9.945 402
03/03/2015 10.05 10.05 9.81 9.92 20,929
03/02/2015 10 10.0375 9.78 10.01 16,249
02/27/2015 9.834 9.919 9.834 9.885 3,584
02/26/2015 9.92 10 9.8 10 9,895
02/25/2015 9.8 9.97 9.7732 9.97 1,176
02/24/2015 9.8 9.953 9.8 9.9275 4,402
02/23/2015 9.56 9.8477 9.56 9.8477 1,707
02/20/2015 9.7 9.97 9.65 9.97 13,528
02/19/2015 9.8275 10 9.65 9.7 15,484
02/18/2015 9.75 9.75 9.7 9.7001 1,107
02/17/2015 9.75 9.975 9.75 9.7501 1,680
02/13/2015 9.62 9.8 9.62 9.8 585
02/12/2015 9.84 9.84 9.7301 9.8 20,812
02/11/2015 9.8 9.8548 9.76 9.82 5,806
02/10/2015 10.04 10.04 9.8138 9.83 8,924
02/09/2015 9.91 10.02 9.88 9.88 8,864
02/06/2015 9.85 10 9.85 9.86 2,759
02/05/2015 9.851 10 9.8501 10 2,673
02/04/2015 10.09 10.09 9.9 10 2,492
02/03/2015 9.81 10.03 9.8 10.03 6,252
02/02/2015 10.25 10.25 9.88 9.99 20,589
01/30/2015 10.25 10.25 10.13 10.24 3,344
01/29/2015 10.25 10.25 10.2499 10.2499 405
01/28/2015 10.24 10.47 10.24 10.25 3,461
01/27/2015 10.1 10.25 10.05 10.2 6,375
01/26/2015 10.48 10.48 10.03 10.03 8,348
01/23/2015 10.301 10.48 10.25 10.25 3,339
01/22/2015 10.28 10.34 10.25 10.3 1,847
01/21/2015 10 10.48 9.99 10.29 4,213
01/20/2015 10.1 10.1 10.1 10.1 172
01/16/2015 10.3162 10.3162 9.9601 10.1175 967
01/15/2015 10 10.0171 9.9901 9.9901 711
01/14/2015 10.15 10.35 9.72 9.88 5,053
01/13/2015 10.15 10.44 10.1 10.25 3,364
01/12/2015 10.2 10.31 10.1 10.1 4,122
01/09/2015 10.11 10.18 10.1 10.18 631
01/08/2015 10.1996 10.2 10.1045 10.11 1,783
01/07/2015 10.35 10.39 10.02 10.02 8,007
01/06/2015 10.228 10.35 9.78 10.35 6,790
01/05/2015 10.03 10.23 10 10.23 20,920
01/02/2015 10.4 10.471 10.0301 10.04 11,679
12/31/2014 10.04 10.52 10 10.52 13,682
12/30/2014 9.79 10.06 9.79 10 3,120
12/29/2014 10 10.05 9.72 10.01 29,487
12/26/2014 9.8784 10.0072 9.86 10.0001 5,218
12/24/2014 9.98 9.9912 9.95 9.95 515
12/23/2014 10.02 10.05 9.63 10.02 29,860
12/22/2014 10.04 10.1 9.98 10.02 27,802
12/19/2014 10.05 10.1 9.6 10 15,712
12/18/2014 10.1499 10.1499 10.02 10.0705 10,340
12/17/2014 9.9491 10.144 9.8622 10.0567 11,246
12/16/2014 9.94 10.3 9.77 10.3 4,104
12/15/2014 9.821 10 9.77 10 6,988
12/12/2014 10.15 10.15 9.8 9.8 6,022
12/11/2014 10 10.0993 10 10.0132 3,153
12/10/2014 10.16 10.16 10.12 10.12 1,281
12/09/2014 10 10.258 10 10.19 6,101
12/08/2014 10.4 10.4 10.06 10.06 4,103
12/05/2014 10.25 10.39 10.25 10.31 3,042
12/04/2014 10.35 10.3607 10.35 10.3607 994
12/03/2014 10.11 10.39 10.11 10.39 7,233
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?