Air Industries Group Historical Stock Prices

AIRI 
$10.1
*  
unch
unch
Get AIRI Alerts
*Delayed - data as of Jul. 29, 2014 14:08 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:08  10.14 N/A N/A  10.10 0
07/28/2014 10.25 10.27 10.08 10.1 21,549
07/25/2014 10.39 10.4 10.27 10.27 708
07/24/2014 10.4 10.4 10.1 10.4 6,134
07/23/2014 10.3 10.4 10.13 10.38 7,861
07/22/2014 10.25 10.4 10.25 10.4 4,695
07/21/2014 10.12 10.49 10.09 10.4 5,940
07/18/2014 10.07 10.14 10.07 10.14 3,445
07/17/2014 10.0752 10.15 10.07 10.08 13,073
07/16/2014 10.09 10.198 10.09 10.1699 5,027
07/15/2014 10.2 10.2 10.1 10.1599 8,691
07/14/2014 10.4 10.4 10.1063 10.24 8,452
07/11/2014 10.17 10.2299 10.1 10.2071 6,890
07/10/2014 10.18 10.18 10.04 10.09 9,467
07/09/2014 10.35 10.35 10.01 10.19 5,652
07/08/2014 10.31 10.55 10.13 10.22 11,950
07/07/2014 10.6 10.6 10.15 10.15 22,743
07/03/2014 10.69 10.69 10.4 10.47 20,359
07/02/2014 10.77 10.84 10.7108 10.76 3,418
07/01/2014 10.86 10.8999 10.77 10.81 2,173
06/30/2014 10.96 11.0399 10.7 10.85 5,853
06/27/2014 10.98 10.98 10.7 10.7 10,656
06/26/2014 10.91 11 10.82 10.82 3,287
06/25/2014 11.03 11.099 10.75 10.75 8,011
06/24/2014 10.74 11.189 10.74 10.88 31,037
06/23/2014 10.35 10.88 10.35 10.8 44,388
06/20/2014 11.49 11.49 10.17 10.17 72,255
06/19/2014 11 11.49 11 11.49 25,372
06/18/2014 10.9 11 10.61 11 20,961
06/17/2014 10.88 10.98 10.53 10.98 37,435
06/16/2014 10.1 10.99 10 10.99 98,590
06/13/2014 9.91 10 9.91 9.99 4,022
06/12/2014 10.1 10.19 9.9 10 9,941
06/11/2014 9.95 10.18 9.95 10.17 4,750
06/10/2014 9.9 10.19 9.83 10 8,366
06/09/2014 10.05 10.21 9.8499 10 57,354
06/06/2014 10.25 10.4699 10.25 10.42 33,511
06/05/2014 10.158 10.24 9.76 10.219 6,635
06/04/2014 10.03 10.299 9.922 10.01 3,879
06/03/2014 10.25 10.25 9.86 9.93 11,118
06/02/2014 9.92 10.34 9.92 10.17 17,437
05/30/2014 10.55 10.55 9.78 9.86 38,555
05/29/2014 10.26 10.75 10.035 10.46 58,250
05/28/2014 10.71 10.8699 10.65 10.84 5,672
05/27/2014 10.66 10.89 10.51 10.66 43,935
05/23/2014 11.27 11.27 10.77 10.8 13,144
05/22/2014 11.26 11.4 11.0201 11.2603 5,884
05/21/2014 11.48 11.48 10.92 11.1 25,396
05/20/2014 11.25 11.62 11.06 11.12 16,006
05/19/2014 11.45 11.954 11.05 11.05 25,830
05/16/2014 11.27 11.51 10.41 10.9848 105,303
05/15/2014 12.25 12.25 11.41 11.73 31,886
05/14/2014 12 12.75 11.7697 12.42 12,648
05/13/2014 12.59 13.12 12.03 12.2 50,098
05/12/2014 11.92 12.919 11.7101 12.4796 86,945
05/09/2014 11.3 11.65 11.23 11.55 52,889
05/08/2014 11.16 11.59 11.02 11.2 27,706
05/07/2014 11.02 11.49 10.83 11.12 28,563
05/06/2014 10.89 11.49 10.53 10.73 91,598
05/05/2014 9.89 10.8999 9.77 10.55 74,309
05/02/2014 9.65 9.7 9.48 9.65 4,889
05/01/2014 9.6 9.75 9.48 9.51 21,806
04/30/2014 9.6 9.6 9.5555 9.6 1,696
04/29/2014 9.6 9.6 9.5859 9.59 928
04/28/2014 9.75 9.75 9.4001 9.5999 1,918
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?