MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIRI — Air Industries Group
NYSE AmericanAir Industries Group
$2.65
+0.10(+3.92%)
- O
- 2.56
- H
- 2.70
- L
- 2.55
- V
- 29.39K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.65
Period Return-13.11%
Period High$4.17
Period Low$2.30
Avg Daily Volume147.9K
Total Trading Days365
AIRI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.56 | $2.70 | $2.55 | $2.65 | +$0.10 | +3.92% | 29,393 | $2.66 | $2.55 $2.70 |
| Sep 30, 2026 | $2.62 | $2.65 | $2.55 | $2.55 | +$0.00 | +0.00% | 7,931 | $2.62 | $2.55 $2.65 |
| Sep 29, 2026 | $2.62 | $2.62 | $2.55 | $2.55 | $-0.10 | -3.74% | 15,106 | $2.66 | $2.55 $2.62 |
| Sep 28, 2026 | $2.59 | $2.65 | $2.59 | $2.65 | +$0.05 | +1.88% | 2,161 | $2.62 | $2.59 $2.65 |
| Sep 25, 2026 | $2.50 | $2.60 | $2.49 | $2.60 | +$0.03 | +1.17% | 12,391 | $2.54 | $2.49 $2.60 |
| Sep 24, 2026 | $2.51 | $2.57 | $2.51 | $2.57 | $-0.06 | -2.28% | 1,330 | $2.59 | $2.51 $2.57 |
| Sep 23, 2026 | $2.63 | $2.63 | $2.59 | $2.63 | $-0.03 | -1.13% | 1,491 | $2.61 | $2.59 $2.63 |
| Sep 22, 2026 | $2.64 | $2.68 | $2.62 | $2.66 | +$0.01 | +0.38% | 4,600 | $2.64 | $2.62 $2.68 |
| Sep 21, 2026 | $2.58 | $2.68 | $2.58 | $2.65 | +$0.10 | +3.92% | 5,608 | $2.64 | $2.58 $2.68 |
| Sep 18, 2026 | $2.67 | $2.67 | $2.49 | $2.55 | $-0.15 | -5.56% | 43,311 | $2.56 | $2.49 $2.67 |
| Sep 17, 2026 | $2.75 | $2.75 | $2.60 | $2.70 | +$0.00 | +0.00% | 8,770 | $2.69 | $2.60 $2.75 |
| Sep 16, 2026 | $2.68 | $2.71 | $2.67 | $2.70 | +$0.04 | +1.50% | 9,928 | $2.69 | $2.67 $2.71 |
| Sep 15, 2026 | $2.62 | $2.68 | $2.60 | $2.66 | +$0.01 | +0.38% | 6,999 | $2.65 | $2.60 $2.68 |
| Sep 14, 2026 | $2.64 | $2.65 | $2.60 | $2.65 | $-0.02 | -0.75% | 2,383 | $2.62 | $2.60 $2.65 |
| Sep 11, 2026 | $2.65 | $2.67 | $2.61 | $2.67 | +$0.05 | +1.91% | 1,840 | $2.65 | $2.61 $2.67 |
| Sep 10, 2026 | $2.59 | $2.68 | $2.59 | $2.62 | +$0.03 | +1.16% | 12,462 | $2.60 | $2.59 $2.68 |
| Sep 9, 2026 | $2.57 | $2.70 | $2.57 | $2.59 | +$0.02 | +0.78% | 8,115 | $2.59 | $2.57 $2.70 |
| Sep 8, 2026 | $2.58 | $2.61 | $2.57 | $2.57 | $-0.04 | -1.53% | 12,176 | $2.59 | $2.57 $2.61 |
| Sep 4, 2026 | $2.62 | $2.68 | $2.60 | $2.61 | $-0.03 | -1.14% | 10,697 | $2.61 | $2.60 $2.68 |
| Sep 3, 2026 | $2.61 | $2.71 | $2.59 | $2.64 | +$0.05 | +1.93% | 11,082 | $2.61 | $2.59 $2.71 |
| Sep 2, 2026 | $2.61 | $2.68 | $2.59 | $2.59 | $-0.02 | -0.77% | 18,074 | $2.63 | $2.59 $2.68 |
| Sep 1, 2026 | $2.58 | $2.64 | $2.58 | $2.61 | $-0.05 | -1.88% | 21,617 | $2.61 | $2.58 $2.64 |
| Aug 31, 2026 | $2.70 | $2.70 | $2.58 | $2.66 | $-0.08 | -2.92% | 13,760 | $2.65 | $2.58 $2.70 |
| Aug 28, 2026 | $2.64 | $2.74 | $2.62 | $2.74 | +$0.15 | +5.79% | 37,444 | $2.68 | $2.62 $2.74 |
| Aug 27, 2026 | $2.60 | $2.61 | $2.59 | $2.59 | +$0.00 | +0.00% | 10,478 | $2.60 | $2.59 $2.61 |
| Aug 26, 2026 | $2.61 | $2.61 | $2.56 | $2.59 | $-0.02 | -0.77% | 10,873 | $2.60 | $2.56 $2.61 |
| Aug 25, 2026 | $2.44 | $2.64 | $2.44 | $2.61 | +$0.29 | +12.50% | 180,335 | $2.50 | $2.44 $2.64 |
| Aug 24, 2026 | $2.41 | $2.41 | $2.30 | $2.32 | $-0.13 | -5.31% | 49,323 | $2.35 | $2.30 $2.41 |
| Aug 21, 2026 | $2.43 | $2.48 | $2.41 | $2.45 | +$0.04 | +1.66% | 10,575 | $2.44 | $2.41 $2.48 |
| Aug 20, 2026 | $2.43 | $2.50 | $2.30 | $2.41 | +$0.00 | +0.00% | 37,131 | $2.42 | $2.30 $2.50 |