Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Air Industries Group Inc (NY: AIRI )

4.070 -0.370 (-8.33%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 4.460 4.700 4.040 4.070 74,662 -0.37(-8.33%)
May 22, 2024 4.230 4.590 4.180 4.440 54,722 +0.23(+5.46%)
May 21, 2024 4.600 4.750 4.100 4.210 148,546 -0.35(-7.68%)
May 20, 2024 5.240 5.550 4.500 4.560 145,809 -0.97(-17.54%)
May 17, 2024 5.590 6.299 5.210 5.530 98,501 +0.17(+3.17%)
May 16, 2024 6.500 6.604 5.360 5.360 129,448 -1.43(-21.06%)
May 15, 2024 7.140 7.240 6.690 6.790 35,390 -0.32(-4.50%)
May 14, 2024 6.980 7.393 6.800 7.110 98,118 +0.21(+3.04%)
May 13, 2024 6.370 7.140 6.370 6.900 60,170 +0.51(+7.98%)
May 10, 2024 7.360 7.638 6.200 6.390 101,166 -0.92(-12.59%)
May 09, 2024 7.490 7.773 7.160 7.310 99,854 -0.17(-2.27%)
May 08, 2024 7.350 7.650 7.050 7.480 57,447 -0.06(-0.80%)
May 07, 2024 7.250 7.540 6.904 7.540 56,285 +0.33(+4.58%)
May 06, 2024 6.520 7.440 6.510 7.210 109,264 +0.58(+8.75%)
May 03, 2024 6.540 6.970 6.350 6.630 69,626 -0.05(-0.75%)
May 02, 2024 6.040 6.740 5.826 6.680 118,203 +0.88(+15.17%)
May 01, 2024 6.990 7.100 5.640 5.800 141,269 -1.30(-18.31%)
Apr 30, 2024 7.030 7.600 6.930 7.100 139,590 +0.11(+1.57%)
Apr 29, 2024 6.490 7.400 6.407 6.990 267,149 +0.84(+13.66%)
Apr 26, 2024 5.080 6.220 5.040 6.150 190,695 +1.34(+27.86%)
Apr 25, 2024 4.970 5.000 4.710 4.810 17,075 -0.14(-2.83%)
Apr 24, 2024 5.120 5.120 4.700 4.950 15,709 -0.15(-2.94%)
Apr 23, 2024 5.100 5.200 5.000 5.100 28,715 +0.00(+0.00%)
Apr 22, 2024 5.420 5.420 5.100 5.100 17,012 -0.09(-1.79%)
Apr 19, 2024 5.250 5.300 5.030 5.193 22,223 +0.00(+0.01%)
Apr 18, 2024 5.990 6.500 4.950 5.193 203,845 -0.51(-8.90%)
Apr 17, 2024 5.300 5.800 5.200 5.700 38,075 +0.44(+8.37%)
Apr 16, 2024 5.250 5.296 4.930 5.260 15,619 +0.01(+0.19%)
Apr 15, 2024 4.830 5.250 4.740 5.250 16,835 +0.45(+9.38%)
Apr 12, 2024 5.040 5.040 4.800 4.800 5,727 +0.00(+0.00%)
Apr 11, 2024 4.830 5.100 4.800 4.800 7,700 +0.00(+0.00%)
Apr 10, 2024 5.290 5.287 4.710 4.800 11,213 -0.19(-3.81%)
Apr 09, 2024 4.980 5.230 4.680 4.990 7,353 +0.01(+0.20%)
Apr 08, 2024 4.630 5.220 4.560 4.980 14,373 -0.02(-0.50%)
Apr 05, 2024 5.000 5.150 5.000 5.005 8,586 -0.09(-1.86%)
Apr 04, 2024 5.250 5.310 5.050 5.100 17,606 -0.07(-1.35%)
Apr 03, 2024 5.150 5.250 5.020 5.170 20,663 +0.04(+0.78%)
Apr 02, 2024 5.010 5.130 4.795 5.130 39,962 +0.42(+8.92%)
Apr 01, 2024 4.850 5.000 4.650 4.710 10,766 +0.01(+0.21%)
Mar 28, 2024 4.890 5.300 4.700 4.700 25,888 -0.19(-3.89%)
Mar 27, 2024 4.880 4.940 4.830 4.890 9,830 +0.00(+0.00%)
Mar 26, 2024 4.850 4.950 4.750 4.890 12,247 +0.06(+1.24%)
Mar 25, 2024 4.660 4.920 4.660 4.830 7,208 -0.01(-0.21%)
Mar 22, 2024 4.890 4.950 4.710 4.840 2,194 +0.15(+3.20%)
Mar 21, 2024 4.640 5.000 4.640 4.690 4,732 -0.15(-3.10%)
Mar 20, 2024 4.950 4.990 4.600 4.840 19,030 +0.13(+2.76%)
Mar 19, 2024 4.550 4.910 4.327 4.710 26,007 +0.16(+3.52%)
Mar 18, 2024 4.380 4.976 4.306 4.550 15,959 +0.28(+6.56%)
Mar 15, 2024 4.100 4.380 4.100 4.270 13,139 +0.09(+2.27%)
Mar 14, 2024 4.250 4.310 4.130 4.175 5,596 +0.12(+3.09%)
Mar 13, 2024 4.140 4.250 3.940 4.050 2,131 -0.09(-2.17%)
Mar 12, 2024 4.259 4.300 4.138 4.140 1,554 +0.04(+0.98%)
Mar 11, 2024 4.160 4.350 4.100 4.100 2,517 +0.01(+0.24%)
Mar 08, 2024 4.050 4.400 3.955 4.090 21,398 -0.02(-0.37%)
Mar 07, 2024 4.100 4.200 4.050 4.105 7,763 -0.04(-1.08%)
Mar 06, 2024 4.130 4.245 4.130 4.150 7,073 -0.10(-2.29%)
Mar 05, 2024 4.100 4.247 4.100 4.247 1,523 +0.15(+3.59%)
Mar 04, 2024 4.500 4.590 4.100 4.100 15,133 -0.23(-5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.