Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Air Industries Group Inc (NY: AIRI )

0.7002 -0.0099 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 0.7400 0.7400 0.6900 0.7002 17,913 -0.01(-1.39%)
May 20, 2022 0.7200 0.7209 0.7000 0.7101 37,521 -0.01(-1.18%)
May 19, 2022 0.6900 0.7187 0.6701 0.7186 46,969 +0.05(+7.09%)
May 18, 2022 0.6700 0.6960 0.6700 0.6710 12,716 -0.01(-2.04%)
May 17, 2022 0.7000 0.7000 0.6701 0.6850 42,908 +0.01(+1.11%)
May 16, 2022 0.6702 0.6900 0.6701 0.6775 13,725 -0.00(-0.34%)
May 13, 2022 0.6650 0.6900 0.6501 0.6798 40,041 +0.02(+3.19%)
May 12, 2022 0.6805 0.6900 0.6500 0.6588 46,383 -0.04(-5.87%)
May 11, 2022 0.7150 0.7150 0.6600 0.6999 61,414 +0.04(+5.87%)
May 10, 2022 0.7100 0.7114 0.6488 0.6611 89,041 -0.04(-5.56%)
May 09, 2022 0.7400 0.7400 0.7000 0.7000 72,343 -0.04(-5.71%)
May 06, 2022 0.7569 0.7644 0.7301 0.7424 36,385 -0.01(-1.93%)
May 05, 2022 0.7700 0.7850 0.7400 0.7570 45,337 -0.01(-1.69%)
May 04, 2022 0.8203 0.8203 0.7610 0.7700 45,446 -0.00(-0.03%)
May 03, 2022 0.7500 0.8400 0.7500 0.7702 181,384 +0.05(+6.59%)
May 02, 2022 0.7900 0.7900 0.7051 0.7226 292,872 -0.07(-8.53%)
Apr 29, 2022 0.8400 0.8400 0.7600 0.7900 58,873 +0.01(+1.30%)
Apr 28, 2022 0.7800 0.8199 0.7500 0.7799 324,219 +0.01(+1.55%)
Apr 27, 2022 0.7700 0.7700 0.7651 0.7680 30,924 -0.00(-0.26%)
Apr 26, 2022 0.7800 0.8100 0.7700 0.7700 85,244 -0.03(-3.73%)
Apr 25, 2022 0.8000 0.8000 0.7800 0.7998 48,482 +0.00(+0.59%)
Apr 22, 2022 0.8000 0.8075 0.7911 0.7951 40,107 -0.01(-1.57%)
Apr 21, 2022 0.8000 0.8284 0.8000 0.8078 26,018 +0.01(+0.72%)
Apr 20, 2022 0.8000 0.8400 0.8000 0.8020 27,387 -0.01(-1.00%)
Apr 19, 2022 0.8000 0.8174 0.8000 0.8101 21,494 +0.01(+0.81%)
Apr 18, 2022 0.8200 0.8200 0.8013 0.8036 43,822 -0.02(-2.64%)
Apr 14, 2022 0.8051 0.8346 0.8051 0.8254 57,033 +0.00(+0.40%)
Apr 13, 2022 0.8100 0.8446 0.8100 0.8221 36,372 -0.02(-2.00%)
Apr 12, 2022 0.8500 0.8500 0.8100 0.8389 53,175 +0.00(+0.53%)
Apr 11, 2022 0.8100 0.8400 0.8100 0.8345 73,098 +0.02(+2.99%)
Apr 08, 2022 0.8125 0.8282 0.8100 0.8103 69,018 -0.01(-1.18%)
Apr 07, 2022 0.8229 0.8346 0.8100 0.8200 30,522 -0.00(-0.27%)
Apr 06, 2022 0.8380 0.8380 0.8222 0.8222 51,165 -0.02(-1.89%)
Apr 05, 2022 0.8550 0.8550 0.8301 0.8380 39,099 -0.01(-1.41%)
Apr 04, 2022 0.8700 0.8700 0.8302 0.8500 75,688 +0.02(+2.41%)
Apr 01, 2022 0.8400 0.8480 0.8300 0.8300 90,928 -0.00(-0.59%)
Mar 31, 2022 0.8562 0.8700 0.8349 0.8349 40,210 -0.02(-2.39%)
Mar 30, 2022 0.8580 0.8580 0.8401 0.8553 50,570 -0.00(-0.40%)
Mar 29, 2022 0.8600 0.8700 0.8475 0.8587 101,605 +0.00(+0.08%)
Mar 28, 2022 0.8600 0.8588 0.8500 0.8580 42,571 +0.01(+0.94%)
Mar 25, 2022 0.9000 0.9000 0.8450 0.8500 104,215 -0.05(-5.07%)
Mar 24, 2022 0.9000 0.9000 0.8551 0.8954 31,727 +0.01(+1.16%)
Mar 23, 2022 0.9000 0.8980 0.8700 0.8851 33,104 -0.00(-0.54%)
Mar 22, 2022 0.8800 0.8899 0.8600 0.8899 45,148 +0.00(+0.00%)
Mar 21, 2022 0.8900 0.8949 0.8550 0.8899 62,452 -0.01(-0.57%)
Mar 18, 2022 0.8808 0.8951 0.8400 0.8950 123,445 -0.00(-0.42%)
Mar 17, 2022 0.8400 0.8998 0.8250 0.8988 210,481 +0.02(+2.44%)
Mar 16, 2022 0.8600 0.9000 0.8200 0.8774 190,508 +0.03(+3.22%)
Mar 15, 2022 0.8700 0.8700 0.8412 0.8500 70,865 -0.01(-0.58%)
Mar 14, 2022 0.8778 0.8852 0.8500 0.8550 112,765 -0.02(-2.61%)
Mar 11, 2022 0.9000 0.9000 0.8600 0.8779 85,901 -0.02(-2.46%)
Mar 10, 2022 0.8968 0.9000 0.8763 0.9000 42,318 +0.01(+1.12%)
Mar 09, 2022 0.9000 0.9500 0.8600 0.8900 180,723 -0.02(-2.20%)
Mar 08, 2022 0.9100 0.9313 0.9000 0.9100 122,717 -0.01(-1.41%)
Mar 07, 2022 0.9900 0.9903 0.9041 0.9230 474,984 -0.01(-1.12%)
Mar 04, 2022 0.9500 0.9800 0.9100 0.9335 511,306 -0.01(-0.85%)
Mar 03, 2022 0.9211 0.9500 0.9102 0.9415 102,745 +0.01(+1.52%)
Mar 02, 2022 0.9880 0.9880 0.9010 0.9274 125,712 +0.00(+0.50%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.