Historical Data for Air Industries Group (AIRI)

$ 1.35   -0.07 (-4.93%) Volume: 87.65k 8:00 PM EST Feb 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/25/20 1.42 1.47 1.28 1.35 87.65k -0.07 -4.93% 1.35 118.87k 296
02/24/20 1.45 1.4585 1.37 1.42 61.38k 0.00 0.00% 1.42 86.27k 193
02/21/20 1.49 1.49 1.42 1.42 84.24k -0.07 -4.70% 1.42 122.23k 259
02/20/20 1.60 1.6088 1.43 1.49 241.04k -0.09 -5.70% 1.49 363.2k 568
02/19/20 1.60 1.61 1.575 1.58 85.27k -0.02 -1.25% 1.58 136.04k 210
02/18/20 1.61 1.64 1.54 1.60 185.96k 0.02 1.27% 1.60 297.52k 420
02/14/20 1.55 1.59 1.5414 1.58 59.56k 0.04 2.60% 1.58 93.75k 210
02/13/20 1.58 1.58 1.51 1.54 50.25k -0.04 -2.53% 1.54 77.63k 253
02/12/20 1.59 1.60 1.56 1.58 128.87k 0.02 1.28% 1.58 203.63k 465
02/11/20 1.53 1.6061 1.5263 1.56 104.14k 0.03 1.96% 1.56 162.34k 292
02/10/20 1.57 1.58 1.50 1.53 134.97k -0.04 -2.55% 1.53 207.27k 383
02/07/20 1.51 1.6101 1.50 1.57 201.45k 0.05 3.29% 1.57 315.62k 526
02/06/20 1.56 1.60 1.51 1.52 121.48k 0.00 0.00% 1.52 189.91k 371
02/05/20 1.54 1.60 1.52 1.52 190.34k -0.05 -3.18% 1.52 298.56k 440
02/04/20 1.55 1.60 1.55 1.57 117.34k 0.00 0.00% 1.57 184.96k 404
02/03/20 1.59 1.627 1.56 1.57 145.11k -0.02 -1.26% 1.57 231.54k 291
01/31/20 1.60 1.62 1.58 1.59 139.93k 0.01 0.63% 1.59 223.89k 370
01/30/20 1.59 1.65 1.56 1.58 152.17k -0.02 -1.25% 1.58 245.03k 304
01/29/20 1.60 1.643 1.55 1.60 208.42k -0.02 -1.23% 1.60 330.09k 631
01/28/20 1.67 1.67 1.60 1.62 187.69k -0.07 -4.14% 1.62 303.98k 503
01/27/20 1.75 1.83 1.60 1.69 313.6k -0.16 -8.65% 1.69 521.97k 747