5 DAY PERFORMANCE
+10.53%
1 MONTH PERFORMANCE
+6.33%
3 MONTH PERFORMANCE
+5.33%
6 MONTH PERFORMANCE
+12.75%
YEAR-TO-DATE PERFORMANCE
+9.45%
1 YEAR PERFORMANCE
-6.41%
Air Industries Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.98 | $2.86 (-4.03%) | $2.98 | $2.86 | 14.53 K | $4.91 M |
| 05/12/2026 | $3.05 | $2.95 (-3.28%) | $3.06 | $2.90 | 49.53 K | $5.01 M |
| 05/11/2026 | $3.06 | $3.06 (0%) | $3.13 | $3.03 | 31.61 K | $5.20 M |
| 05/08/2026 | $3.10 | $3.04 (-1.94%) | $3.10 | $3.02 | 7.62 K | $5.16 M |
| 05/07/2026 | $3.06 | $3.08 (0.65%) | $3.12 | $3.02 | 18.90 K | $5.23 M |
| 05/06/2026 | $3.10 | $3.04 (-1.94%) | $3.14 | $3.04 | 42.31 K | $5.16 M |
| 05/05/2026 | $3.07 | $3.06 (-0.33%) | $3.10 | $3.06 | 14.80 K | $5.20 M |
| 05/04/2026 | $3.14 | $3.05 (-2.87%) | $3.14 | $3.05 | 14.24 K | $5.18 M |
| 05/01/2026 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.12 | 5.40 K | $5.33 M |
| 04/30/2026 | $3.01 | $3.16 (4.98%) | $3.19 | $3.01 | 22.40 K | $5.37 M |
| 04/29/2026 | $3.17 | $3.14 (-0.95%) | $3.17 | $3.06 | 31.81 K | $5.33 M |
| 04/28/2026 | $3.14 | $3.08 (-1.91%) | $3.18 | $3.08 | 27.94 K | $5.23 M |
| 04/27/2026 | $3.14 | $3.12 (-0.64%) | $3.19 | $3.12 | 16.60 K | $5.30 M |
| 04/24/2026 | $3.18 | $3.18 (0%) | $3.20 | $3.16 | 25.08 K | $5.40 M |
| 04/23/2026 | $3.18 | $3.16 (-0.63%) | $3.20 | $3.15 | 9.74 K | $5.37 M |
| 04/22/2026 | $3.22 | $3.18 (-1.24%) | $3.22 | $3.16 | 36.43 K | $5.40 M |
| 04/21/2026 | $3.22 | $3.19 (-0.93%) | $3.22 | $3.15 | 6.65 K | $5.42 M |
| 04/20/2026 | $3.20 | $3.18 (-0.63%) | $3.22 | $3.17 | 25.14 K | $5.40 M |
| 04/17/2026 | $3.25 | $3.18 (-2.15%) | $3.25 | $3.16 | 63.94 K | $5.40 M |
| 04/16/2026 | $3.17 | $3.22 (1.58%) | $3.24 | $3.17 | 29.96 K | $5.47 M |
| 04/15/2026 | $3.22 | $3.21 (-0.31%) | $3.22 | $3.16 | 4.03 K | $5.45 M |
| 04/14/2026 | $3.14 | $3.25 (3.5%) | $3.25 | $3.11 | 34.00 K | $5.52 M |
| 04/13/2026 | $3.10 | $3.16 (1.94%) | $3.20 | $3.10 | 62.66 K | $5.37 M |
| 04/10/2026 | $3.16 | $3.11 (-1.58%) | $3.21 | $3.10 | 35.98 K | $5.28 M |
| 04/09/2026 | $3.23 | $3.19 (-1.24%) | $3.24 | $3.12 | 6.91 K | $5.42 M |
| 04/08/2026 | $3.23 | $3.24 (0.31%) | $3.25 | $3.16 | 49.90 K | $5.50 M |
| 04/07/2026 | $3.24 | $3.15 (-2.78%) | $3.24 | $3.10 | 18.62 K | $5.35 M |
| 04/06/2026 | $3.18 | $3.21 (0.94%) | $3.25 | $3.12 | 47.12 K | $5.45 M |
| 04/02/2026 | $3.23 | $3.23 (0%) | $3.28 | $3.16 | 50.30 K | $5.49 M |
| 04/01/2026 | $3.28 | $3.24 (-1.22%) | $3.32 | $3.17 | 52.54 K | $5.50 M |
| 03/31/2026 | $3.17 | $3.23 (1.89%) | $3.28 | $3.10 | 18.70 K | $5.49 M |
| 03/30/2026 | $3.01 | $3.18 (5.65%) | $3.21 | $2.95 | 71.74 K | $5.40 M |
| 03/27/2026 | $3.12 | $3.10 (-0.64%) | $3.22 | $3.09 | 19.70 K | $5.27 M |
| 03/26/2026 | $3.18 | $3.20 (0.63%) | $3.27 | $3.15 | 32.44 K | $5.44 M |
| 03/25/2026 | $3.25 | $3.22 (-0.92%) | $3.27 | $3.18 | 16.41 K | $5.47 M |
| 03/24/2026 | $3.26 | $3.19 (-2.15%) | $3.26 | $3.12 | 50.42 K | $5.42 M |
| 03/23/2026 | $3.24 | $3.30 (1.85%) | $3.35 | $3.17 | 203.63 K | $5.61 M |
| 03/20/2026 | $3.29 | $3.22 (-2.13%) | $3.32 | $3.14 | 84.20 K | $5.47 M |
| 03/19/2026 | $3.33 | $3.35 (0.6%) | $3.36 | $3.20 | 51.10 K | $5.69 M |
| 03/18/2026 | $3.30 | $3.31 (0.3%) | $3.35 | $3.23 | 106.77 K | $5.62 M |
| 03/17/2026 | $3.30 | $3.30 (0%) | $3.34 | $3.26 | 106.78 K | $5.61 M |
| 03/16/2026 | $3.33 | $3.35 (0.6%) | $3.35 | $3.24 | 64.73 K | $5.69 M |
| 03/13/2026 | $3.33 | $3.27 (-1.8%) | $3.35 | $3.21 | 67.61 K | $5.56 M |
| 03/12/2026 | $3.29 | $3.32 (0.91%) | $3.40 | $3.27 | 63.50 K | $5.64 M |
| 03/11/2026 | $3.34 | $3.32 (-0.6%) | $3.40 | $3.18 | 59.84 K | $5.64 M |
| 03/10/2026 | $3.30 | $3.32 (0.61%) | $3.43 | $3.29 | 49.60 K | $5.64 M |
| 03/09/2026 | $3.34 | $3.35 (0.3%) | $3.39 | $3.31 | 23.35 K | $5.69 M |
| 03/06/2026 | $3.40 | $3.37 (-0.88%) | $3.40 | $3.30 | 102.93 K | $5.73 M |
| 03/05/2026 | $3.53 | $3.47 (-1.7%) | $3.53 | $3.33 | 140.38 K | $5.90 M |
| 03/04/2026 | $3.30 | $3.54 (7.27%) | $3.60 | $3.26 | 281.40 K | $6.01 M |
| 03/03/2026 | $3.32 | $3.25 (-2.11%) | $3.35 | $3.22 | 92.91 K | $5.52 M |
| 03/02/2026 | $3.32 | $3.37 (1.51%) | $3.39 | $3.32 | 56.90 K | $5.73 M |
| 02/27/2026 | $3.41 | $3.38 (-0.88%) | $3.43 | $3.30 | 36.82 K | $5.74 M |
| 02/26/2026 | $3.45 | $3.44 (-0.29%) | $3.45 | $3.37 | 50.70 K | $5.84 M |
| 02/25/2026 | $3.37 | $3.44 (2.08%) | $3.44 | $3.30 | 141.05 K | $5.84 M |
| 02/24/2026 | $3.23 | $3.31 (2.48%) | $3.32 | $3.17 | 263.74 K | $5.62 M |
| 02/23/2026 | $3.00 | $3.23 (7.67%) | $3.25 | $2.91 | 335.90 K | $5.49 M |
| 02/20/2026 | $2.97 | $2.99 (0.67%) | $3.05 | $2.89 | 145.43 K | $5.08 M |
| 02/19/2026 | $3.00 | $3.00 (0%) | $3.03 | $2.91 | 202.17 K | $5.10 M |
| 02/18/2026 | $3.17 | $3.00 (-5.36%) | $3.17 | $2.89 | 260.05 K | $5.10 M |
| 02/17/2026 | $3.27 | $3.15 (-3.67%) | $3.39 | $2.55 | 830.53 K | $5.35 M |
| 02/13/2026 | $3.20 | $3.19 (-0.31%) | $3.30 | $3.19 | 15.30 K | $13.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
