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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.30$14.5419,110——
2020-12-30$12.60$14.9010,590——
2020-12-29$12.60$14.9020,270——
2020-12-28$12.40$14.6673,250——
2020-12-24$11.90$14.073,190——
2020-12-23$11.80$13.958,760——
2020-12-22$11.60$13.723,690——
2020-12-21$11.60$13.728,600——
2020-12-18$11.60$13.7213,780——
2020-12-17$11.90$14.0718,100——
2020-12-16$11.90$14.079,800——
2020-12-15$12.00$14.198,180——
2020-12-14$12.00$14.1912,350——
2020-12-11$12.30$14.546,310——
2020-12-10$12.40$14.6610,560——
2020-12-09$12.40$14.6624,490——
2020-12-08$13.00$15.3711,190——
2020-12-07$13.40$15.8430,110——
2020-12-04$13.50$15.9641,120——
2020-12-03$13.00$15.3723,680——
2020-12-02$13.00$15.3729,100——
2020-12-01$13.10$15.4920,650——
2020-11-30$13.30$15.73141,550——
2020-11-27$12.70$15.025,010——
2020-11-25$12.60$14.9015,730——
2020-11-24$12.70$15.0233,110——
2020-11-23$13.30$15.73103,240——
2020-11-20$11.60$13.727,250——
2020-11-19$12.20$14.437,600——
2020-11-18$12.10$14.3110,980——
2020-11-17$11.60$13.728,950——
2020-11-16$11.60$13.727,500——
2020-11-13$11.40$13.4813,560——
2020-11-12$11.10$13.126,420——
2020-11-11$11.40$13.488,360——
2020-11-10$11.30$13.3611,390——
2020-11-09$11.40$13.4815,670——
2020-11-06$11.20$13.2445,050——
2020-11-05$11.10$13.1231,150——
2020-11-04$10.70$12.6520,030——
2020-11-03$10.80$12.7737,190——
2020-11-02$13.00$15.37104,210——
2020-10-30$13.20$15.611,715,290——
2020-10-29$10.30$12.18187,470——
2020-10-28$9.60$11.354,920——
2020-10-27$10.00$11.826,250——
2020-10-26$9.90$11.719,050——
2020-10-23$10.40$12.305,480——
2020-10-22$10.30$12.187,990——
2020-10-21$10.70$12.6520,890——
2020-10-20$10.70$12.654,840——
2020-10-19$10.70$12.651,850——
2020-10-16$10.70$12.654,480——
2020-10-15$10.80$12.774,320——
2020-10-14$11.20$13.247,170——
2020-10-13$10.70$12.6519,710——
2020-10-12$10.90$12.894,650——
2020-10-09$10.90$12.8910,210——
2020-10-08$11.40$13.481,750——
2020-10-07$11.50$13.602,060——
2020-10-06$11.30$13.366,020——
2020-10-05$11.40$13.483,640——
2020-10-02$11.30$13.363,510——
2020-10-01$11.30$13.3611,450——
2020-09-30$12.20$14.4337,400——
2020-09-29$12.60$14.909,400——
2020-09-28$11.50$13.602,250——
2020-09-25$11.00$13.014,010——
2020-09-24$11.20$13.242,470——
2020-09-23$10.90$12.892,020——
2020-09-22$11.20$13.241,080——
2020-09-21$10.60$12.531,870——
2020-09-18$11.10$13.122,150——
2020-09-17$10.80$12.773,880——
2020-09-16$11.10$13.121,260——
2020-09-15$11.10$13.122,180——
2020-09-14$11.10$13.12830——
2020-09-11$11.00$13.011,650——
2020-09-10$11.00$13.011,510——
2020-09-09$11.10$13.121,680——
2020-09-08$11.00$13.01960——
2020-09-04$11.00$13.014,290——
2020-09-03$11.20$13.242,980——
2020-09-02$11.40$13.482,310——
2020-09-01$11.60$13.726,200——
2020-08-31$11.00$13.015,910——
2020-08-28$11.20$13.243,840——
2020-08-27$11.50$13.605,360——
2020-08-26$12.10$14.313,290——
2020-08-25$12.20$14.431,940——
2020-08-24$12.10$14.311,920——
2020-08-21$12.30$14.543,690——
2020-08-20$12.80$15.132,070——
2020-08-19$12.60$14.903,970——
2020-08-18$12.50$14.787,180——
2020-08-17$13.60$16.0811,870——
2020-08-14$13.30$15.735,870——
2020-08-13$12.60$14.903,690——
2020-08-12$12.60$14.901,830——
2020-08-11$12.50$14.7812,180——
2020-08-10$12.50$14.786,760——
2020-08-07$12.70$15.028,220——
2020-08-06$13.30$15.736,870——
2020-08-05$13.60$16.088,940——
2020-08-04$13.20$15.617,630——
2020-08-03$13.00$15.3713,430——
2020-07-31$11.80$13.953,860——
2020-07-30$11.60$13.724,350——
2020-07-29$11.90$14.071,330——
2020-07-28$11.90$14.071,160——
2020-07-27$12.20$14.434,240——
2020-07-24$12.10$14.315,180——
2020-07-23$12.20$14.432,470——
2020-07-22$12.40$14.664,390——
2020-07-21$11.90$14.071,840——
2020-07-20$11.90$14.075,040——
2020-07-17$12.30$14.542,900——
2020-07-16$12.80$15.132,320——
2020-07-15$12.80$15.139,020——
2020-07-14$11.50$13.608,250——
2020-07-13$12.50$14.784,720——
2020-07-10$13.10$15.496,780——
2020-07-09$14.00$16.556,730——
2020-07-08$13.30$15.7335,470——
2020-07-07$14.20$16.797,780——
2020-07-06$14.10$16.6716,390——
2020-07-02$13.80$16.3238,580——
2020-07-01$12.40$14.6652,420——
2020-06-30$11.90$14.073,980——
2020-06-29$11.50$13.604,910——
2020-06-26$12.20$14.4314,210——
2020-06-25$10.90$12.891,870——
2020-06-24$11.00$13.014,520——
2020-06-23$11.30$13.366,650——
2020-06-22$11.70$13.834,190——
2020-06-19$11.60$13.727,520——
2020-06-18$11.70$13.834,230——
2020-06-17$11.70$13.833,030——
2020-06-16$12.10$14.314,830——
2020-06-15$12.00$14.193,900——
2020-06-12$11.70$13.836,160——
2020-06-11$11.50$13.606,740——
2020-06-10$12.30$14.5412,940——
2020-06-09$12.50$14.787,620——
2020-06-08$12.30$14.5412,490——
2020-06-05$12.10$14.319,310——
2020-06-04$11.90$14.079,900——
2020-06-03$11.50$13.606,440——
2020-06-02$11.90$14.077,730——
2020-06-01$11.40$13.4814,070——
2020-05-29$10.40$12.308,080——
2020-05-28$10.00$11.825,850——
2020-05-27$9.80$11.597,300——
2020-05-26$10.10$11.9411,240——
2020-05-22$9.50$11.236,870——
2020-05-21$9.70$11.474,720——
2020-05-20$10.10$11.945,800——
2020-05-19$10.10$11.948,360——
2020-05-18$10.40$12.3010,520——
2020-05-15$10.50$12.424,960——
2020-05-14$10.60$12.531,790——
2020-05-13$10.50$12.423,760——
2020-05-12$10.60$12.531,900——
2020-05-11$10.80$12.774,690——
2020-05-08$10.40$12.303,130——
2020-05-07$10.60$12.536,760——
2020-05-06$10.90$12.893,090——
2020-05-05$11.10$13.122,870——
2020-05-04$11.00$13.012,960——
2020-05-01$11.70$13.833,120——
2020-04-30$11.80$13.951,540——
2020-04-29$11.60$13.723,490——
2020-04-28$11.10$13.126,750——
2020-04-27$11.70$13.833,560——
2020-04-24$11.90$14.072,750——
2020-04-23$11.80$13.951,890——
2020-04-22$11.90$14.071,530——
2020-04-21$11.70$13.834,110——
2020-04-20$12.20$14.432,960——
2020-04-17$12.20$14.434,340——
2020-04-16$11.70$13.833,390——
2020-04-15$13.00$15.374,880——
2020-04-14$12.50$14.785,350——
2020-04-13$11.60$13.723,630——
2020-04-09$10.70$12.655,760——
2020-04-08$10.40$12.302,620——
2020-04-07$10.90$12.897,300——
2020-04-06$10.20$12.062,970——
2020-04-03$9.80$11.591,540——
2020-04-02$9.80$11.591,610——
2020-04-01$9.70$11.475,210——
2020-03-31$10.60$12.5316,480——
2020-03-30$10.20$12.069,880——
2020-03-27$10.40$12.305,950——
2020-03-26$10.70$12.6510,780——
2020-03-25$10.40$12.3052,470——
2020-03-24$8.10$9.5826,440——
2020-03-23$6.30$7.458,110——
2020-03-20$7.00$8.289,820——
2020-03-19$7.40$8.757,580——
2020-03-18$7.00$8.2812,740——
2020-03-17$8.10$9.5818,640——
2020-03-16$9.00$10.6414,910——
2020-03-13$10.10$11.949,020——
2020-03-12$10.10$11.9416,940——
2020-03-11$10.60$12.537,090——
2020-03-10$11.60$13.726,390——
2020-03-09$10.90$12.8923,510——
2020-03-06$11.80$13.956,300——
2020-03-05$12.40$14.6610,570——
2020-03-04$13.70$16.2029,930——
2020-03-03$13.30$15.732,200——
2020-03-02$13.20$15.615,670——
2020-02-28$12.30$14.5411,420——
2020-02-27$12.90$15.259,670——
2020-02-26$13.50$15.9611,820——
2020-02-25$13.50$15.968,770——
2020-02-24$14.20$16.796,140——
2020-02-21$14.20$16.798,420——
2020-02-20$14.90$17.6224,100——
2020-02-19$15.80$18.688,530——
2020-02-18$16.00$18.9218,600——
2020-02-14$15.80$18.685,960——
2020-02-13$15.40$18.215,020——
2020-02-12$15.80$18.6812,890——
2020-02-11$15.60$18.4510,410——
2020-02-10$15.30$18.0913,500——
2020-02-07$15.70$18.5620,150——
2020-02-06$15.20$17.9712,150——
2020-02-05$15.20$17.9719,030——
2020-02-04$15.70$18.5611,730——
2020-02-03$15.70$18.5614,510——
2020-01-31$15.90$18.8013,990——
2020-01-30$15.80$18.6815,220——
2020-01-29$16.00$18.9220,840——
2020-01-28$16.20$19.1518,820——
2020-01-27$16.90$19.9831,360——
2020-01-24$18.50$21.8733,370——
2020-01-23$17.10$20.2213,550——
2020-01-22$17.90$21.1617,160——
2020-01-21$18.40$21.7694,380——
2020-01-17$21.50$25.4254,700——
2020-01-16$25.20$29.8090,900——
2020-01-15$27.10$32.0419,670——
2020-01-14$26.90$31.8183,080——
2020-01-13$28.40$33.5838,210——
2020-01-10$28.00$33.1131,490——
2020-01-09$27.50$32.5242,710——
2020-01-08$26.60$31.45115,960——
2020-01-07$27.50$32.52236,670——
2020-01-06$23.80$28.1439,910——
2020-01-03$23.60$27.9034,040——
2020-01-02$23.50$27.7940,170——