5 DAY PERFORMANCE
+11.26%
1 MONTH PERFORMANCE
+10.53%
3 MONTH PERFORMANCE
+8.39%
6 MONTH PERFORMANCE
+8.74%
YEAR-TO-DATE PERFORMANCE
+9.45%
1 YEAR PERFORMANCE
-0.30%
Air Industries Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.02 | $3.08 (1.99%) | $3.08 | $3.02 | 45.67 K | $14.73 M |
| 06/25/2026 | $3.02 | $3.02 (0%) | $3.06 | $3.02 | 15.40 K | $14.44 M |
| 06/24/2026 | $3.02 | $3.02 (0%) | $3.05 | $3.02 | 10.90 K | $14.44 M |
| 06/23/2026 | $3.01 | $3.02 (0.33%) | $3.04 | $3.01 | 32.44 K | $14.44 M |
| 06/22/2026 | $3.02 | $3.01 (-0.33%) | $3.03 | $3.01 | 8.80 K | $14.39 M |
| 06/18/2026 | $3.08 | $3.01 (-2.27%) | $3.08 | $3.01 | 138.15 K | $14.39 M |
| 06/17/2026 | $3.08 | $3.07 (-0.32%) | $3.08 | $3.02 | 30.30 K | $14.68 M |
| 06/16/2026 | $3.06 | $3.07 (0.33%) | $3.14 | $3.03 | 29.27 K | $14.68 M |
| 06/15/2026 | $3.06 | $3.08 (0.65%) | $3.13 | $3.03 | 68.46 K | $14.73 M |
| 06/12/2026 | $3.09 | $3.02 (-2.27%) | $3.09 | $3.02 | 66.69 K | $14.44 M |
| 06/11/2026 | $3.08 | $3.09 (0.32%) | $3.14 | $3.05 | 47.74 K | $14.77 M |
| 06/10/2026 | $3.02 | $3.04 (0.66%) | $3.09 | $3.01 | 67.70 K | $14.53 M |
| 06/09/2026 | $3.01 | $3.01 (0%) | $3.02 | $3.01 | 14.46 K | $14.39 M |
| 06/08/2026 | $3.01 | $3.03 (0.66%) | $3.04 | $3.00 | 7.83 K | $14.49 M |
| 06/05/2026 | $3.02 | $3.01 (-0.33%) | $3.03 | $3.00 | 34.03 K | $14.39 M |
| 06/04/2026 | $3.04 | $3.02 (-0.66%) | $3.05 | $3.01 | 38.72 K | $14.44 M |
| 06/03/2026 | $3.01 | $3.03 (0.66%) | $3.04 | $3.01 | 24.00 K | $14.49 M |
| 06/02/2026 | $3.02 | $3.01 (-0.33%) | $3.02 | $3.01 | 26.21 K | $14.39 M |
| 06/01/2026 | $3.05 | $3.02 (-0.98%) | $3.05 | $3.01 | 38.34 K | $14.44 M |
| 05/29/2026 | $3.01 | $3.05 (1.33%) | $3.07 | $3.01 | 47.20 K | $14.58 M |
| 05/28/2026 | $3.01 | $3.04 (1%) | $3.10 | $3.01 | 31.22 K | $14.53 M |
| 05/27/2026 | $3.04 | $3.06 (0.66%) | $3.08 | $2.96 | 143.28 K | $14.63 M |
| 05/26/2026 | $3.07 | $3.05 (-0.65%) | $3.09 | $2.99 | 72.28 K | $14.58 M |
| 05/22/2026 | $3.08 | $3.07 (-0.32%) | $3.08 | $2.92 | 116.10 K | $14.68 M |
| 05/21/2026 | $2.96 | $3.01 (1.69%) | $3.07 | $2.96 | 42.24 K | $14.39 M |
| 05/20/2026 | $2.86 | $2.98 (4.2%) | $3.00 | $2.83 | 52.18 K | $14.25 M |
| 05/19/2026 | $2.71 | $2.81 (3.69%) | $2.88 | $2.71 | 38.96 K | $13.43 M |
| 05/18/2026 | $2.74 | $2.71 (-1.09%) | $2.76 | $2.71 | 13.84 K | $12.96 M |
| 05/15/2026 | $2.75 | $2.71 (-1.45%) | $2.79 | $2.71 | 41.37 K | $12.96 M |
| 05/14/2026 | $2.86 | $2.77 (-3.15%) | $2.87 | $2.77 | 26.93 K | $13.24 M |
| 05/13/2026 | $2.98 | $2.86 (-4.03%) | $2.99 | $2.85 | 14.88 K | $13.67 M |
| 05/12/2026 | $3.05 | $2.95 (-3.28%) | $3.06 | $2.90 | 49.53 K | $14.10 M |
| 05/11/2026 | $3.06 | $3.06 (0%) | $3.13 | $3.03 | 31.61 K | $14.63 M |
| 05/08/2026 | $3.10 | $3.04 (-1.94%) | $3.10 | $3.02 | 7.62 K | $14.53 M |
| 05/07/2026 | $3.06 | $3.08 (0.65%) | $3.12 | $3.02 | 18.90 K | $14.73 M |
| 05/06/2026 | $3.10 | $3.04 (-1.94%) | $3.14 | $3.04 | 42.31 K | $14.53 M |
| 05/05/2026 | $3.07 | $3.06 (-0.33%) | $3.10 | $3.06 | 14.80 K | $14.63 M |
| 05/04/2026 | $3.14 | $3.05 (-2.87%) | $3.14 | $3.05 | 14.24 K | $14.58 M |
| 05/01/2026 | $3.15 | $3.14 (-0.32%) | $3.15 | $3.12 | 5.40 K | $15.01 M |
| 04/30/2026 | $3.01 | $3.16 (4.98%) | $3.19 | $3.01 | 22.40 K | $15.11 M |
| 04/29/2026 | $3.17 | $3.14 (-0.95%) | $3.17 | $3.06 | 31.81 K | $15.01 M |
| 04/28/2026 | $3.14 | $3.08 (-1.91%) | $3.18 | $3.08 | 27.94 K | $14.73 M |
| 04/27/2026 | $3.14 | $3.12 (-0.64%) | $3.19 | $3.12 | 16.60 K | $14.92 M |
| 04/24/2026 | $3.18 | $3.18 (0%) | $3.20 | $3.16 | 25.08 K | $15.20 M |
| 04/23/2026 | $3.18 | $3.16 (-0.63%) | $3.20 | $3.15 | 9.74 K | $15.11 M |
| 04/22/2026 | $3.22 | $3.18 (-1.24%) | $3.22 | $3.16 | 36.43 K | $15.20 M |
| 04/21/2026 | $3.22 | $3.19 (-0.93%) | $3.22 | $3.15 | 6.65 K | $15.25 M |
| 04/20/2026 | $3.20 | $3.18 (-0.63%) | $3.22 | $3.17 | 25.14 K | $15.20 M |
| 04/17/2026 | $3.25 | $3.18 (-2.15%) | $3.25 | $3.16 | 63.94 K | $15.20 M |
| 04/16/2026 | $3.17 | $3.22 (1.58%) | $3.24 | $3.17 | 29.96 K | $15.39 M |
| 04/15/2026 | $3.22 | $3.21 (-0.31%) | $3.22 | $3.16 | 4.03 K | $15.35 M |
| 04/14/2026 | $3.14 | $3.25 (3.5%) | $3.25 | $3.11 | 34.00 K | $15.54 M |
| 04/13/2026 | $3.10 | $3.16 (1.94%) | $3.20 | $3.10 | 62.66 K | $15.11 M |
| 04/10/2026 | $3.16 | $3.11 (-1.58%) | $3.21 | $3.10 | 35.98 K | $14.87 M |
| 04/09/2026 | $3.23 | $3.19 (-1.24%) | $3.24 | $3.12 | 6.91 K | $15.25 M |
| 04/08/2026 | $3.23 | $3.24 (0.31%) | $3.25 | $3.16 | 49.90 K | $15.49 M |
| 04/07/2026 | $3.24 | $3.15 (-2.78%) | $3.24 | $3.10 | 18.62 K | $15.06 M |
| 04/06/2026 | $3.18 | $3.21 (0.94%) | $3.25 | $3.12 | 47.12 K | $15.35 M |
| 04/02/2026 | $3.23 | $3.23 (0%) | $3.28 | $3.16 | 50.30 K | $15.44 M |
| 04/01/2026 | $3.28 | $3.24 (-1.22%) | $3.32 | $3.17 | 52.54 K | $15.49 M |
| 03/31/2026 | $3.17 | $3.23 (1.89%) | $3.28 | $3.10 | 18.70 K | $15.44 M |
| 03/30/2026 | $3.01 | $3.18 (5.65%) | $3.21 | $2.95 | 71.74 K | $15.20 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.
