5 DAY PERFORMANCE
-3.04%
1 MONTH PERFORMANCE
-5.20%
3 MONTH PERFORMANCE
-7.94%
6 MONTH PERFORMANCE
-20.06%
YEAR-TO-DATE PERFORMANCE
-16.94%
1 YEAR PERFORMANCE
-12.07%
Air Industries Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $2.55 | $2.53 (-0.84%) | $2.55 | $2.51 | 663 | |
| 08/13/2026 | $2.57 | $2.51 (-2.33%) | $2.62 | $2.51 | 61.70 K | $12.07 M |
| 08/12/2026 | $2.68 | $2.60 (-2.99%) | $2.68 | $2.57 | 14.02 K | $12.50 M |
| 08/11/2026 | $2.68 | $2.61 (-2.61%) | $2.68 | $2.58 | 7.07 K | $12.55 M |
| 08/10/2026 | $2.61 | $2.58 (-1.15%) | $2.66 | $2.58 | 8.83 K | $12.41 M |
| 08/07/2026 | $2.63 | $2.63 (0%) | $2.63 | $2.63 | 1.30 K | $12.57 M |
| 08/06/2026 | $2.64 | $2.62 (-0.76%) | $2.66 | $2.59 | 28.70 K | $12.53 M |
| 08/05/2026 | $2.70 | $2.67 (-1.11%) | $2.70 | $2.62 | 7.70 K | $12.77 M |
| 08/04/2026 | $2.69 | $2.63 (-2.23%) | $2.69 | $2.63 | 6.75 K | $12.57 M |
| 08/03/2026 | $2.69 | $2.66 (-1.12%) | $2.70 | $2.59 | 19.51 K | $12.72 M |
| 07/31/2026 | $2.72 | $2.68 (-1.47%) | $2.79 | $2.68 | 36.90 K | $12.81 M |
| 07/30/2026 | $2.69 | $2.74 (1.86%) | $2.78 | $2.69 | 37.70 K | $13.10 M |
| 07/29/2026 | $2.72 | $2.71 (-0.37%) | $2.72 | $2.69 | 18.45 K | $12.96 M |
| 07/28/2026 | $2.70 | $2.74 (1.48%) | $2.74 | $2.69 | 4.30 K | $13.10 M |
| 07/27/2026 | $2.70 | $2.70 (0%) | $2.72 | $2.67 | 9.74 K | $12.91 M |
| 07/24/2026 | $2.71 | $2.72 (0.37%) | $2.74 | $2.68 | 4.40 K | $13.00 M |
| 07/23/2026 | $2.60 | $2.67 (2.69%) | $2.78 | $2.60 | 26.40 K | $12.77 M |
| 07/22/2026 | $2.64 | $2.62 (-0.76%) | $2.66 | $2.60 | 17.30 K | $12.53 M |
| 07/21/2026 | $2.60 | $2.63 (1.15%) | $2.65 | $2.60 | 26.99 K | $12.57 M |
| 07/20/2026 | $2.64 | $2.61 (-1.14%) | $2.64 | $2.60 | 4.76 K | $12.48 M |
| 07/17/2026 | $2.68 | $2.65 (-1.12%) | $2.70 | $2.62 | 16.46 K | $12.67 M |
| 07/16/2026 | $2.68 | $2.70 (0.75%) | $2.72 | $2.67 | 8.70 K | $12.91 M |
| 07/15/2026 | $2.68 | $2.70 (0.75%) | $2.74 | $2.68 | 33.85 K | $12.91 M |
| 07/14/2026 | $2.74 | $2.69 (-1.82%) | $2.74 | $2.65 | 63.60 K | $12.86 M |
| 07/13/2026 | $2.90 | $2.69 (-7.24%) | $2.91 | $2.64 | 236.80 K | $12.86 M |
| 07/10/2026 | $2.94 | $2.89 (-1.7%) | $2.96 | $2.85 | 98.81 K | $13.82 M |
| 07/09/2026 | $3.01 | $2.94 (-2.33%) | $3.01 | $2.92 | 122.94 K | $14.06 M |
| 07/08/2026 | $3.01 | $3.00 (-0.33%) | $3.01 | $3.00 | 6.50 K | $14.34 M |
| 07/07/2026 | $3.01 | $3.05 (1.33%) | $3.05 | $2.99 | 81.90 K | $14.58 M |
| 07/06/2026 | $2.95 | $3.01 (2.03%) | $3.04 | $2.95 | 54.03 K | $14.39 M |
| 07/02/2026 | $3.01 | $2.98 (-1%) | $3.02 | $2.92 | 33.20 K | $14.25 M |
| 07/01/2026 | $3.01 | $3.01 (0%) | $3.02 | $3.01 | 31.40 K | $14.39 M |
| 06/30/2026 | $3.01 | $3.02 (0.33%) | $3.03 | $3.01 | 11.65 K | $14.44 M |
| 06/29/2026 | $3.05 | $3.02 (-0.98%) | $3.07 | $3.02 | 56.90 K | $14.44 M |
| 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 |
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.
