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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$72.70$73.3660——
2012-12-28$64.00$64.5840——
2012-12-27$61.50$62.0610——
2012-12-26$61.60$62.161,210——
2012-12-24$64.00$64.5810——
2012-12-21$57.00$57.5250——
2012-12-20$65.10$65.69660——
2012-12-19$65.00$65.590——
2012-12-18$65.00$65.590——
2012-12-17$65.00$65.590——
2012-12-14$65.00$65.590——
2012-12-13$65.00$65.59330——
2012-12-12$65.00$65.5920——
2012-12-11$65.50$66.090——
2012-12-10$65.50$66.09230——
2012-12-07$65.40$65.990——
2012-12-06$65.40$65.99200——
2012-12-05$70.00$70.640——
2012-12-04$70.00$70.640——
2012-12-03$70.00$70.640——
2012-11-30$70.00$70.640——
2012-11-29$70.00$70.640——
2012-11-28$70.00$70.640——
2012-11-27$70.00$70.640——
2012-11-26$70.00$70.640——
2012-11-23$70.00$70.640——
2012-11-21$70.00$70.6410——
2012-11-20$70.00$70.640——
2012-11-19$70.00$70.640——
2012-11-16$70.00$70.640——
2012-11-15$70.00$70.640——
2012-11-14$70.00$70.640——
2012-11-13$70.00$70.640——
2012-11-12$70.00$70.640——
2012-11-09$70.00$70.640——
2012-11-08$70.00$70.640——
2012-11-07$70.00$70.640——
2012-11-06$70.00$70.640——
2012-11-05$70.00$70.640——
2012-11-02$70.00$70.640——
2012-11-01$70.00$70.64150——
2012-10-31$70.00$70.640——
2012-10-26$70.00$70.000——
2012-10-25$70.00$70.0050——
2012-10-24$70.00$70.0020——
2012-10-23$70.00$70.000——
2012-10-22$70.00$70.000——
2012-10-19$70.00$70.0070——
2012-10-18$69.90$69.9060——
2012-10-17$70.00$70.000——
2012-10-16$70.00$70.000——
2012-10-15$70.00$70.000——
2012-10-12$70.00$70.000——
2012-10-11$70.00$70.000——
2012-10-10$70.00$70.00140——
2012-10-09$70.00$70.0010——
2012-10-08$120.00$120.000——
2012-10-05$120.00$120.00320——
2012-10-04$60.90$60.900——
2012-10-03$60.90$60.900——
2012-10-02$60.90$60.900——
2012-10-01$60.90$60.900——
2012-09-28$60.90$60.900——
2012-09-27$60.90$60.90140——
2012-09-26$60.00$60.00700——
2012-09-25$59.60$59.600——
2012-09-24$59.60$59.60130——
2012-09-21$60.80$60.800——
2012-09-20$60.80$60.8050——
2012-09-19$60.50$60.50350——
2012-09-18$60.70$60.7030——
2012-09-17$59.30$59.30310——
2012-09-14$60.70$60.7050——
2012-09-13$55.00$55.00290——
2012-09-12$60.00$60.000——
2012-09-11$60.00$60.000——
2012-09-10$60.00$60.000——
2012-09-07$60.00$60.00190——
2012-09-06$60.00$60.0020——
2012-09-05$60.00$60.00380——
2012-09-04$60.90$60.900——
2012-08-31$60.90$60.90300——
2012-08-30$56.00$56.000——
2012-08-29$56.00$56.000——
2012-08-28$56.00$56.000——
2012-08-27$56.00$56.0060——
2012-08-24$56.00$56.000——
2012-08-23$56.00$56.000——
2012-08-22$56.00$56.0020——
2012-08-21$56.00$56.000——
2012-08-20$56.00$56.000——
2012-08-17$56.00$56.000——
2012-08-16$56.00$56.0020——
2012-08-15$55.00$55.00200——
2012-08-14$61.00$61.00380——
2012-08-13$60.00$60.000——
2012-08-10$60.00$60.0020——
2012-08-09$60.00$60.000——
2012-08-08$60.00$60.002,020——
2012-08-07$60.00$60.00200——
2012-08-06$62.70$62.700——
2012-08-03$62.70$62.700——
2012-08-02$62.70$62.700——
2012-08-01$62.70$62.700——
2012-07-31$62.70$62.700——
2012-07-30$62.70$62.700——
2012-07-27$62.70$62.700——
2012-07-26$62.70$62.700——
2012-07-25$62.70$62.700——
2012-07-24$62.70$62.700——
2012-07-23$62.70$62.700——
2012-07-20$62.70$62.700——
2012-07-19$62.70$62.700——
2012-07-18$62.70$62.7010,400——
2012-07-17$62.70$62.700——
2012-07-16$62.70$62.700——
2012-07-13$62.70$62.700——
2012-07-12$62.70$62.700——
2012-07-11$62.70$62.700——
2012-07-10$62.70$62.700——
2012-07-09$62.70$62.700——
2012-07-06$62.70$62.700——
2012-07-05$62.70$62.700——
2012-07-03$62.70$62.700——
2012-07-02$62.70$62.700——
2012-06-29$62.70$62.700——
2012-06-28$62.70$62.7020——
2012-06-27$62.70$62.700——
2012-06-26$62.70$62.702,850——
2012-06-25$62.50$62.50100——
2012-06-22$52.00$52.0030——
2012-06-21$47.50$47.5060——
2012-06-20$45.00$45.000——
2012-06-19$45.00$45.0030——
2012-06-18$42.50$42.5060——
2012-06-15$32.70$32.7050——
2012-06-14$32.70$32.700——
2012-06-13$32.70$32.700——
2012-06-12$32.70$32.700——
2012-06-11$32.70$32.700——
2012-06-08$32.70$32.700——
2012-06-07$32.70$32.700——
2012-06-06$32.70$32.700——
2012-06-05$32.70$32.700——
2012-06-04$32.70$32.700——
2012-06-01$32.70$32.700——
2012-05-31$32.70$32.700——
2012-05-30$32.70$32.700——
2012-05-29$32.70$32.700——
2012-05-25$32.70$32.700——
2012-05-24$32.70$32.700——
2012-05-23$32.70$32.700——
2012-05-22$32.70$32.700——
2012-05-21$32.70$32.700——
2012-05-18$32.70$32.700——
2012-05-17$32.70$32.700——
2012-05-16$32.70$32.700——
2012-05-15$32.70$32.700——
2012-05-14$32.70$32.7020——
2012-05-11$32.20$32.200——
2012-05-10$32.20$32.200——
2012-05-09$32.20$32.200——
2012-05-08$32.20$32.200——
2012-05-07$32.20$32.200——
2012-05-04$32.20$32.200——
2012-05-03$32.20$32.200——
2012-05-02$32.20$32.200——
2012-05-01$32.20$32.200——
2012-04-30$32.20$32.200——
2012-04-27$32.20$32.200——
2012-04-26$32.20$32.200——
2012-04-25$32.20$32.200——
2012-04-24$32.20$32.200——
2012-04-23$32.20$32.200——
2012-04-20$32.20$32.200——
2012-04-19$32.20$32.200——
2012-04-18$32.20$32.200——
2012-04-17$32.20$32.200——
2012-04-16$32.20$32.200——
2012-04-13$32.20$32.200——
2012-04-12$32.20$32.200——
2012-04-11$32.20$32.200——
2012-04-10$32.20$32.200——
2012-04-09$32.20$32.200——
2012-04-05$32.20$32.2020——
2012-04-04$31.70$31.700——
2012-04-03$31.70$31.700——
2012-04-02$31.70$31.700——
2012-03-30$31.70$31.700——
2012-03-29$31.70$31.700——
2012-03-28$31.70$31.700——
2012-03-27$31.70$31.700——
2012-03-26$31.70$31.700——
2012-03-23$31.70$31.700——
2012-03-22$31.70$31.700——
2012-03-21$31.70$31.700——
2012-03-20$31.70$31.700——
2012-03-19$31.70$31.700——
2012-03-16$31.70$31.7020——
2012-03-15$31.00$31.000——
2012-03-14$31.00$31.000——
2012-03-13$31.00$31.000——
2012-03-12$31.00$31.000——
2012-03-09$31.00$31.000——
2012-03-08$31.00$31.000——
2012-03-07$31.00$31.000——
2012-03-06$31.00$31.000——
2012-03-05$31.00$31.000——
2012-03-02$31.00$31.000——
2012-03-01$31.00$31.000——
2012-02-29$31.00$31.000——
2012-02-28$31.00$31.0020——
2012-02-27$96.40$96.400——
2012-02-24$96.40$96.400——
2012-02-23$96.40$96.400——
2012-02-22$96.40$96.400——
2012-02-21$96.40$96.400——
2012-02-17$96.40$96.400——
2012-02-16$96.40$96.400——
2012-02-15$96.40$96.400——
2012-02-14$96.40$96.400——
2012-02-13$96.40$96.400——
2012-02-10$96.40$96.400——
2012-02-09$96.40$96.400——
2012-02-08$96.40$96.400——
2012-02-07$96.40$96.400——
2012-02-06$96.40$96.400——
2012-02-03$96.40$96.4080——
2012-02-02$30.50$30.500——
2012-02-01$30.50$30.500——
2012-01-31$30.50$30.500——
2012-01-30$30.50$30.500——
2012-01-27$30.50$30.500——
2012-01-26$30.50$30.500——
2012-01-25$30.50$30.500——
2012-01-24$30.50$30.500——
2012-01-23$30.50$30.500——
2012-01-20$30.50$30.500——
2012-01-19$30.50$30.500——
2012-01-18$30.50$30.500——
2012-01-17$30.50$30.500——
2012-01-13$30.50$30.500——
2012-01-12$30.50$30.500——
2012-01-11$30.50$30.500——
2012-01-10$30.50$30.5030——
2012-01-09$29.50$29.500——
2012-01-06$29.50$29.501,720——
2012-01-05$29.50$29.500——
2012-01-04$29.50$29.500——
2012-01-03$29.50$29.50240——