5 DAY PERFORMANCE
+8.04%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
-5.70%
6 MONTH PERFORMANCE
-31.31%
YEAR-TO-DATE PERFORMANCE
+5.65%
1 YEAR PERFORMANCE
+3.86%
Air Industries Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.00 | $4.01 (0.25%) | $4.06 | $3.92 | 24,675 | $13.42 M |
| 03/11/2025 | $4.14 | $3.98 (-3.86%) | $4.14 | $3.88 | 27,900 | $13.29 M |
| 03/10/2025 | $3.95 | $3.86 (-2.28%) | $4.01 | $3.76 | 22,819 | $12.89 M |
| 03/07/2025 | $3.92 | $3.98 (1.53%) | $4.09 | $3.92 | 18,692 | $13.29 M |
| 03/06/2025 | $3.90 | $4.00 (2.56%) | $4.07 | $3.85 | 39,917 | $13.35 M |
| 03/05/2025 | $3.91 | $4.00 (2.3%) | $4.02 | $3.77 | 47,535 | $13.35 M |
| 03/04/2025 | $3.55 | $3.65 (2.82%) | $3.80 | $3.55 | 48,132 | $12.19 M |
| 03/03/2025 | $4.11 | $3.77 (-8.27%) | $4.11 | $3.68 | 34,443 | $12.59 M |
| 02/28/2025 | $4.11 | $4.11 (0%) | $4.15 | $3.97 | 66,336 | $13.72 M |
| 02/27/2025 | $3.86 | $4.11 (6.48%) | $4.15 | $3.86 | 80,232 | $13.72 M |
| 02/26/2025 | $3.94 | $3.83 (-2.79%) | $3.94 | $3.60 | 49,910 | $12.79 M |
| 02/25/2025 | $3.70 | $3.52 (-4.86%) | $3.72 | $3.50 | 49,600 | $11.75 M |
| 02/24/2025 | $3.90 | $3.75 (-3.85%) | $3.92 | $3.75 | 20,828 | $12.52 M |
| 02/21/2025 | $3.96 | $3.90 (-1.52%) | $3.96 | $3.75 | 67,700 | $13.02 M |
| 02/20/2025 | $4.05 | $3.95 (-2.47%) | $4.05 | $3.89 | 38,100 | $13.19 M |
| 02/19/2025 | $4.01 | $4.02 (0.25%) | $4.15 | $4.01 | 17,076 | $13.42 M |
| 02/18/2025 | $4.12 | $4.03 (-2.18%) | $4.15 | $4.02 | 52,845 | $13.45 M |
| 02/14/2025 | $4.17 | $4.14 (-0.72%) | $4.20 | $4.13 | 17,254 | $13.82 M |
| 02/13/2025 | $4.21 | $4.23 (0.48%) | $4.25 | $4.17 | 10,621 | $14.12 M |
| 02/12/2025 | $4.21 | $4.24 (0.71%) | $4.24 | $4.18 | 8,100 | $14.16 M |
| 02/11/2025 | $4.26 | $4.23 (-0.7%) | $4.30 | $4.22 | 11,663 | $14.12 M |
| 02/10/2025 | $4.24 | $4.23 (-0.24%) | $4.30 | $4.22 | 23,700 | $14.12 M |
| 02/07/2025 | $4.37 | $4.23 (-3.2%) | $4.37 | $4.23 | 9,300 | $14.12 M |
| 02/06/2025 | $4.33 | $4.30 (-0.69%) | $4.35 | $4.23 | 25,831 | $14.36 M |
| 02/05/2025 | $4.29 | $4.32 (0.7%) | $4.38 | $4.25 | 21,008 | $14.42 M |
| 02/04/2025 | $4.28 | $4.32 (0.93%) | $4.33 | $4.26 | 17,558 | $14.42 M |
| 02/03/2025 | $4.28 | $4.25 (-0.7%) | $4.35 | $4.19 | 23,222 | $14.19 M |
| 01/31/2025 | $4.31 | $4.36 (1.16%) | $4.45 | $4.25 | 59,114 | $14.56 M |
| 01/30/2025 | $4.25 | $4.29 (0.94%) | $4.33 | $4.24 | 20,363 | $14.32 M |
| 01/29/2025 | $4.25 | $4.22 (-0.71%) | $4.29 | $4.19 | 24,000 | $14.09 M |
| 01/28/2025 | $4.24 | $4.23 (-0.24%) | $4.31 | $4.18 | 23,942 | $14.12 M |
| 01/27/2025 | $4.44 | $4.24 (-4.5%) | $4.44 | $4.17 | 52,118 | $14.16 M |
| 01/24/2025 | $4.40 | $4.42 (0.45%) | $4.48 | $4.30 | 35,041 | $14.76 M |
| 01/23/2025 | $4.33 | $4.40 (1.62%) | $4.45 | $4.30 | 35,650 | $14.69 M |
| 01/22/2025 | $4.33 | $4.35 (0.46%) | $4.57 | $4.33 | 31,434 | $14.52 M |
| 01/21/2025 | $4.54 | $4.33 (-4.63%) | $4.64 | $4.30 | 91,504 | $14.46 M |
| 01/17/2025 | $4.40 | $4.48 (1.82%) | $4.59 | $4.27 | 76,428 | $14.96 M |
| 01/16/2025 | $4.32 | $4.39 (1.62%) | $4.40 | $4.29 | 37,570 | $14.66 M |
| 01/15/2025 | $4.35 | $4.30 (-1.15%) | $4.37 | $4.26 | 32,269 | $14.36 M |
| 01/14/2025 | $4.33 | $4.29 (-0.92%) | $4.38 | $4.28 | 40,130 | $14.32 M |
| 01/13/2025 | $4.28 | $4.28 (0%) | $4.39 | $4.13 | 66,500 | $14.29 M |
| 01/10/2025 | $4.33 | $4.29 (-0.92%) | $4.40 | $4.10 | 83,063 | $14.32 M |
| 01/08/2025 | $4.40 | $4.37 (-0.68%) | $4.67 | $4.21 | 318,600 | $14.59 M |
| 01/07/2025 | $4.37 | $4.30 (-1.6%) | $4.53 | $4.21 | 48,708 | $14.36 M |
| 01/06/2025 | $4.50 | $4.30 (-4.44%) | $4.70 | $4.27 | 64,836 | $14.36 M |
| 01/03/2025 | $4.45 | $4.31 (-3.15%) | $4.45 | $4.25 | 51,352 | $14.39 M |
| 01/02/2025 | $4.30 | $4.26 (-0.93%) | $4.50 | $4.20 | 52,527 | $14.22 M |
| 12/31/2024 | $4.23 | $4.07 (-3.78%) | $4.31 | $3.96 | 108,700 | $13.59 M |
| 12/30/2024 | $4.43 | $4.24 (-4.29%) | $4.52 | $4.16 | 68,763 | $14.16 M |
| 12/27/2024 | $4.43 | $4.44 (0.23%) | $4.44 | $4.12 | 64,544 | $14.82 M |
| 12/26/2024 | $4.08 | $4.45 (9.07%) | $4.50 | $4.02 | 134,300 | $14.86 M |
| 12/24/2024 | $4.05 | $4.00 (-1.23%) | $4.14 | $3.86 | 88,900 | $13.35 M |
| 12/23/2024 | $4.36 | $4.08 (-6.42%) | $4.45 | $4.01 | 65,359 | $13.62 M |
| 12/20/2024 | $4.54 | $4.27 (-5.95%) | $4.54 | $4.20 | 291,625 | $14.26 M |
| 12/19/2024 | $4.32 | $4.20 (-2.78%) | $4.35 | $4.13 | 25,474 | $14.02 M |
| 12/18/2024 | $4.20 | $4.29 (2.14%) | $4.58 | $4.20 | 62,714 | $14.32 M |
| 12/17/2024 | $4.40 | $4.28 (-2.73%) | $4.47 | $4.11 | 38,400 | $14.29 M |
| 12/16/2024 | $4.52 | $4.34 (-3.98%) | $4.60 | $4.30 | 117,504 | $14.49 M |
| 12/13/2024 | $4.56 | $4.54 (-0.44%) | $4.58 | $4.48 | 13,968 | $15.16 M |
| 12/12/2024 | $4.56 | $4.56 (0%) | $4.60 | $4.48 | 19,598 | $15.22 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.
