NYSE:AIRI | Historical Stock Price | AIR INDUSTRIES GROUP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.41$12.28$62.48$317.93$1,617.77$8,232.002000-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.61100
2026-09-02———$2.617
2026-09-01———$2.601,758
2026-08-31———$2.67157
2026-08-28———$2.652
2026-08-27$2.59$3.0610,500$2.602
2026-08-26$2.59$3.0610,900——
2026-08-25$2.61$3.09179,900$2.50376
2026-08-24$2.32$2.7449,300$2.39514
2026-08-21$2.45$2.9010,600$2.461
2026-08-20$2.41$2.8537,100$2.48150
2026-08-19$2.41$2.856,300$2.47151
2026-08-18$2.45$2.9022,400$2.4869
2026-08-17$2.50$2.967,800$2.57142
2026-08-14$2.54$3.005,800——
2026-08-13$2.51$2.9761,700——
2026-08-12$2.60$3.0714,000$2.591
2026-08-11$2.61$3.097,000$2.61312
2026-08-10$2.58$3.058,800$2.576
2026-08-07$2.63$3.111,300——
2026-08-06$2.62$3.1028,700——
2026-08-05$2.67$3.167,700$2.66100
2026-08-04$2.63$3.116,700$2.6852
2026-08-03$2.66$3.1519,500$2.6771
2026-07-31$2.68$3.1736,900$2.749
2026-07-30$2.74$3.2437,700——
2026-07-29$2.71$3.2015,900——
2026-07-28$2.74$3.244,300——
2026-07-27$2.70$3.199,700$2.7230
2026-07-24$2.72$3.224,400——
2026-07-23$2.67$3.1626,400$2.73414
2026-07-22$2.62$3.1017,300$2.66272
2026-07-21$2.63$3.1126,900$2.604,373
2026-07-20$2.61$3.094,600$2.639
2026-07-17$2.65$3.1316,200——
2026-07-16$2.70$3.198,500——
2026-07-15$2.70$3.1933,800——
2026-07-14$2.69$3.1863,600——
2026-07-13$2.69$3.18236,800——
2026-07-10$2.89$3.4298,800——
2026-07-09$2.94$3.48122,900——
2026-07-08$3.00$3.556,500——
2026-07-07$3.05$3.6181,900——
2026-07-06$3.01$3.5653,800——
2026-07-02$2.98$3.5233,200——
2026-07-01$3.01$3.5631,400——
2026-06-30$3.02$3.5711,600——
2026-06-29$3.02$3.5756,900——
2026-06-26$3.08$3.6445,600——
2026-06-25$3.02$3.5715,400——
2026-06-24$3.02$3.5710,900——
2026-06-23$3.02$3.5732,300——
2026-06-22$3.01$3.568,800——
2026-06-18$3.01$3.56138,100——
2026-06-17$3.07$3.6330,300——
2026-06-16$3.07$3.6329,200——
2026-06-15$3.08$3.6468,400——
2026-06-12$3.02$3.5766,500——
2026-06-11$3.09$3.6547,700——
2026-06-10$3.04$3.5967,700——
2026-06-09$3.01$3.5614,400——
2026-06-08$3.03$3.587,800——
2026-06-05$3.01$3.5633,900——
2026-06-04$3.02$3.5738,700——
2026-06-03$3.03$3.5824,000——
2026-06-02$3.01$3.5626,200——
2026-06-01$3.02$3.5738,100——
2026-05-29$3.05$3.6139,500——
2026-05-28$3.04$3.5929,500——
2026-05-27$3.06$3.62143,200——
2026-05-26$3.05$3.6172,100——
2026-05-22$3.07$3.63116,100——
2026-05-21$3.01$3.5642,200——
2026-05-20$2.98$3.5252,100——
2026-05-19$2.81$3.3238,900——
2026-05-18$2.71$3.2013,800——
2026-05-15$2.71$3.2041,300——
2026-05-14$2.77$3.2826,900——
2026-05-13$2.86$3.3814,700——
2026-05-12$2.95$3.4949,500——
2026-05-11$3.06$3.6231,600——
2026-05-08$3.04$3.597,600——
2026-05-07$3.08$3.6418,900——
2026-05-06$3.04$3.5942,300——
2026-05-05$3.06$3.6214,800——
2026-05-04$3.05$3.6114,200——
2026-05-01$3.14$3.715,400——
2026-04-30$3.16$3.7422,400——
2026-04-29$3.14$3.7131,800——
2026-04-28$3.08$3.6427,900——
2026-04-27$3.12$3.6916,600——
2026-04-24$3.18$3.7625,000——
2026-04-23$3.16$3.749,700——
2026-04-22$3.18$3.7636,200——
2026-04-21$3.19$3.776,600——
2026-04-20$3.18$3.7625,100——
2026-04-17$3.18$3.7663,900——
2026-04-16$3.22$3.8129,900——
2026-04-15$3.21$3.804,000——
2026-04-14$3.25$3.8434,000——
2026-04-13$3.16$3.7462,500——
2026-04-10$3.11$3.6835,900——
2026-04-09$3.19$3.776,900——
2026-04-08$3.24$3.8349,900——
2026-04-07$3.15$3.7218,600——
2026-04-06$3.21$3.8047,100——
2026-04-02$3.23$3.8250,300——
2026-04-01$3.24$3.8352,500——
2026-03-31$3.23$3.8218,700——
2026-03-30$3.18$3.7671,700——
2026-03-27$3.10$3.6719,700——
2026-03-26$3.20$3.7832,400——
2026-03-25$3.22$3.8116,400——
2026-03-24$3.19$3.7750,400——
2026-03-23$3.30$3.90203,600——
2026-03-20$3.22$3.8184,200——
2026-03-19$3.35$3.9651,100——
2026-03-18$3.31$3.91106,500——
2026-03-17$3.30$3.90106,700——
2026-03-16$3.35$3.9664,700——
2026-03-13$3.27$3.8767,600——
2026-03-12$3.32$3.9363,500——
2026-03-11$3.32$3.9359,800——
2026-03-10$3.32$3.9349,600——
2026-03-09$3.35$3.9623,300——
2026-03-06$3.37$3.98102,900——
2026-03-05$3.47$4.10140,300——
2026-03-04$3.54$4.19281,400——
2026-03-03$3.25$3.8492,900——
2026-03-02$3.37$3.9856,900——
2026-02-27$3.38$4.0036,800——
2026-02-26$3.44$4.0750,700——
2026-02-25$3.44$4.07141,000——
2026-02-24$3.31$3.91263,700——
2026-02-23$3.23$3.82335,900——
2026-02-20$2.99$3.54145,100——
2026-02-19$3.00$3.55202,100——
2026-02-18$3.00$3.55259,800——
2026-02-17$3.15$3.72830,500——
2026-02-13$3.19$3.7715,300——
2026-02-12$3.19$3.7735,600——
2026-02-11$3.27$3.8770,000——
2026-02-10$3.33$3.9465,000——
2026-02-09$3.41$4.0352,800——
2026-02-06$3.39$4.01100,400——
2026-02-05$3.33$3.9444,700——
2026-02-04$3.39$4.0196,400——
2026-02-03$3.30$3.9047,500——
2026-02-02$3.28$3.8813,700——
2026-01-30$3.31$3.9159,200——
2026-01-29$3.34$3.9529,300——
2026-01-28$3.41$4.0350,300——
2026-01-27$3.47$4.10145,400——
2026-01-26$3.34$3.95193,000——
2026-01-23$3.29$3.89196,000——
2026-01-22$3.39$4.01112,100——
2026-01-21$3.31$3.91136,400——
2026-01-20$3.20$3.78185,000——
2026-01-16$3.30$3.9097,500——
2026-01-15$3.31$3.9191,100——
2026-01-14$3.36$3.97194,900——
2026-01-13$3.34$3.9593,400——
2026-01-12$3.30$3.9034,500——
2026-01-09$3.32$3.9363,300——
2026-01-08$3.32$3.93215,900——
2026-01-07$3.10$3.6788,900——
2026-01-06$3.19$3.7771,400——
2026-01-05$3.14$3.7186,300——
2026-01-02$3.11$3.6895,700——