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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.25$3.8419,900——
2023-12-28$3.10$3.673,600——
2023-12-27$3.06$3.627,100——
2023-12-26$3.06$3.6217,700——
2023-12-22$3.08$3.644,600——
2023-12-21$3.04$3.593,700——
2023-12-20$3.03$3.582,300——
2023-12-19$3.05$3.616,500——
2023-12-18$3.10$3.675,700——
2023-12-15$3.00$3.552,000——
2023-12-14$3.05$3.619,300——
2023-12-13$3.00$3.559,600——
2023-12-12$3.00$3.555,500——
2023-12-11$3.00$3.5519,000——
2023-12-08$2.97$3.514,400——
2023-12-07$2.97$3.513,400——
2023-12-06$3.15$3.724,200——
2023-12-05$2.98$3.525,000——
2023-12-04$2.97$3.51600——
2023-12-01$2.91$3.441,600——
2023-11-30$2.90$3.438,800——
2023-11-29$3.05$3.6122,800——
2023-11-28$3.05$3.613,600——
2023-11-27$2.90$3.434,200——
2023-11-24$3.09$3.651,900——
2023-11-22$2.95$3.493,300——
2023-11-21$3.20$3.781,700——
2023-11-20$3.06$3.624,800——
2023-11-17$3.01$3.562,300——
2023-11-16$3.17$3.754,000——
2023-11-15$2.92$3.4513,100——
2023-11-14$3.20$3.783,300——
2023-11-13$3.13$3.701,900——
2023-11-10$3.00$3.551,500——
2023-11-09$3.19$3.772,600——
2023-11-08$3.24$3.835,800——
2023-11-07$3.07$3.635,500——
2023-11-06$3.18$3.762,400——
2023-11-03$3.09$3.65900——
2023-11-02$3.19$3.773,900——
2023-11-01$3.20$3.783,900——
2023-10-31$3.01$3.566,000——
2023-10-30$3.10$3.6711,600——
2023-10-27$2.98$3.526,600——
2023-10-26$2.99$3.5428,800——
2023-10-25$3.05$3.617,500——
2023-10-24$3.10$3.6761,000——
2023-10-23$2.68$3.178,600——
2023-10-20$2.91$3.443,100——
2023-10-19$2.75$3.251,600——
2023-10-18$2.82$3.33900——
2023-10-17$2.80$3.317,200——
2023-10-16$2.92$3.455,400——
2023-10-13$3.00$3.5518,000——
2023-10-12$3.10$3.672,000——
2023-10-11$3.16$3.744,200——
2023-10-10$3.01$3.5620,400——
2023-10-09$3.06$3.625,100——
2023-10-06$2.76$3.266,200——
2023-10-05$2.86$3.382,500——
2023-10-04$2.65$3.1322,700——
2023-10-03$2.90$3.435,600——
2023-10-02$2.70$3.1914,100——
2023-09-29$2.87$3.3912,800——
2023-09-28$2.88$3.417,400——
2023-09-27$2.75$3.2519,500——
2023-09-26$2.93$3.466,800——
2023-09-25$3.03$3.5813,700——
2023-09-22$3.23$3.821,100——
2023-09-21$3.26$3.853,100——
2023-09-20$3.34$3.9529,000——
2023-09-19$3.31$3.9114,800——
2023-09-18$3.30$3.905,500——
2023-09-15$3.27$3.874,200——
2023-09-14$3.27$3.877,500——
2023-09-13$3.02$3.577,000——
2023-09-12$2.90$3.437,300——
2023-09-11$2.86$3.383,600——
2023-09-08$2.96$3.501,500——
2023-09-07$2.91$3.442,100——
2023-09-06$2.85$3.379,300——
2023-09-05$2.90$3.4317,900——
2023-09-01$2.92$3.452,300——
2023-08-31$2.93$3.461,200——
2023-08-30$2.92$3.451,400——
2023-08-29$2.90$3.433,100——
2023-08-28$2.90$3.431,300——
2023-08-25$2.91$3.444,400——
2023-08-24$2.91$3.4411,300——
2023-08-23$3.00$3.556,800——
2023-08-22$3.03$3.585,200——
2023-08-21$3.03$3.58400——
2023-08-18$3.10$3.672,900——
2023-08-17$3.06$3.62800——
2023-08-16$3.06$3.62500——
2023-08-15$3.01$3.5614,500——
2023-08-14$3.01$3.561,400——
2023-08-11$3.02$3.573,100——
2023-08-10$3.02$3.576,800——
2023-08-09$3.02$3.577,500——
2023-08-08$3.09$3.6510,200——
2023-08-07$3.05$3.615,000——
2023-08-04$3.16$3.745,400——
2023-08-03$3.24$3.833,700——
2023-08-02$3.10$3.677,800——
2023-08-01$3.18$3.762,900——
2023-07-31$3.33$3.945,100——
2023-07-28$3.31$3.915,200——
2023-07-27$3.23$3.8211,800——
2023-07-26$3.30$3.9012,800——
2023-07-25$3.38$4.004,000——
2023-07-24$3.42$4.045,000——
2023-07-21$3.44$4.075,100——
2023-07-20$3.54$4.194,900——
2023-07-19$3.61$4.274,000——
2023-07-18$3.54$4.197,900——
2023-07-17$3.58$4.232,400——
2023-07-14$3.50$4.143,400——
2023-07-13$3.62$4.2811,700——
2023-07-12$3.63$4.2912,300——
2023-07-11$3.78$4.4736,400——
2023-07-10$3.41$4.0313,600——
2023-07-07$3.41$4.0310,600——
2023-07-06$3.43$4.06500——
2023-07-05$3.44$4.0710,600——
2023-07-03$3.45$4.084,200——
2023-06-30$3.55$4.20900——
2023-06-29$3.58$4.238,500——
2023-06-28$3.30$3.9016,300——
2023-06-27$3.50$4.144,700——
2023-06-26$3.50$4.144,000——
2023-06-23$3.50$4.144,200——
2023-06-22$3.56$4.21200——
2023-06-21$3.56$4.212,200——
2023-06-20$3.57$4.226,100——
2023-06-16$3.58$4.235,100——
2023-06-15$3.51$4.154,900——
2023-06-14$3.50$4.147,300——
2023-06-13$3.48$4.115,300——
2023-06-12$3.53$4.175,300——
2023-06-09$3.41$4.0352,100——
2023-06-08$3.65$4.323,100——
2023-06-07$3.56$4.212,500——
2023-06-06$3.50$4.144,400——
2023-06-05$3.45$4.0819,600——
2023-06-02$3.65$4.32500,000——
2023-06-01$3.50$4.14434,600——
2023-05-31$3.53$4.17183,400——
2023-05-30$3.79$4.48188,600——
2023-05-26$3.42$4.04329,000——
2023-05-25$3.40$4.022,800——
2023-05-24$3.40$4.023,600——
2023-05-23$3.43$4.064,100——
2023-05-22$3.44$4.078,700——
2023-05-19$3.54$4.195,300——
2023-05-18$3.60$4.263,000——
2023-05-17$3.62$4.283,100——
2023-05-16$3.67$4.344,100——
2023-05-15$3.75$4.431,300——
2023-05-12$3.74$4.421,100——
2023-05-11$3.76$4.454,400——
2023-05-10$3.85$4.556,200——
2023-05-09$3.94$4.667,600——
2023-05-08$3.80$4.491,300——
2023-05-05$3.73$4.415,100——
2023-05-04$3.70$4.3716,400——
2023-05-03$3.81$4.503,300——
2023-05-02$3.91$4.623,700——
2023-05-01$3.81$4.502,200——
2023-04-28$3.64$4.302,400——
2023-04-27$3.70$4.371,100——
2023-04-26$3.74$4.42900——
2023-04-25$3.81$4.502,600——
2023-04-24$3.94$4.669,900——
2023-04-21$3.86$4.567,100——
2023-04-20$3.78$4.473,000——
2023-04-19$3.72$4.401,600——
2023-04-18$3.80$4.4910,500——
2023-04-17$3.51$4.155,500——
2023-04-14$3.50$4.149,200——
2023-04-13$3.64$4.309,700——
2023-04-12$3.55$4.203,900——
2023-04-11$3.65$4.3219,900——
2023-04-10$3.60$4.264,900——
2023-04-06$3.55$4.205,400——
2023-04-05$3.65$4.325,900——
2023-04-04$3.71$4.398,600——
2023-04-03$3.86$4.568,500——
2023-03-31$3.81$4.502,900——
2023-03-30$3.64$4.308,100——
2023-03-29$3.78$4.474,700——
2023-03-28$3.67$4.344,800——
2023-03-27$3.60$4.2610,500——
2023-03-24$3.62$4.283,300——
2023-03-23$3.50$4.1414,300——
2023-03-22$3.60$4.2622,000——
2023-03-21$3.80$4.493,800——
2023-03-20$3.71$4.392,900——
2023-03-17$3.83$4.532,800——
2023-03-16$3.90$4.619,200——
2023-03-15$3.93$4.6528,700——
2023-03-14$4.50$5.324,100——
2023-03-13$4.62$5.463,800——
2023-03-10$4.60$5.443,200——
2023-03-09$4.69$5.5516,900——
2023-03-08$4.84$5.729,200——
2023-03-07$4.80$5.685,800——
2023-03-06$4.77$5.6410,300——
2023-03-03$5.00$5.916,700——
2023-03-02$5.01$5.9218,200——
2023-03-01$4.61$5.4512,800——
2023-02-28$4.72$5.5812,700——
2023-02-27$5.00$5.915,600——
2023-02-24$5.00$5.914,200——
2023-02-23$4.65$5.506,200——
2023-02-22$4.82$5.709,400——
2023-02-21$5.00$5.912,800——
2023-02-17$5.16$6.101,300——
2023-02-16$5.16$6.101,800——
2023-02-15$5.28$6.244,600——
2023-02-14$5.15$6.091,200——
2023-02-13$5.28$6.2412,100——
2023-02-10$5.05$5.97500——
2023-02-09$5.08$6.011,600——
2023-02-08$5.21$6.161,400——
2023-02-07$5.21$6.168,600——
2023-02-06$5.15$6.094,300——
2023-02-03$5.20$6.151,900——
2023-02-02$5.28$6.242,500——
2023-02-01$5.19$6.149,800——
2023-01-31$5.23$6.1812,800——
2023-01-30$5.34$6.316,200——
2023-01-27$5.18$6.124,800——
2023-01-26$5.13$6.0710,900——
2023-01-25$4.95$5.855,200——
2023-01-24$5.41$6.4016,600——
2023-01-23$5.44$6.433,800——
2023-01-20$5.54$6.552,300——
2023-01-19$5.38$6.364,000——
2023-01-18$5.25$6.2119,200——
2023-01-17$5.23$6.1813,100——
2023-01-13$5.76$6.8132,600——
2023-01-12$5.66$6.6923,800——
2023-01-11$5.06$5.9825,100——
2023-01-10$4.41$5.212,400——
2023-01-09$4.50$5.322,800——
2023-01-06$4.38$5.181,200——
2023-01-05$4.39$5.192,600——
2023-01-04$4.35$5.141,400——
2023-01-03$4.35$5.142,300——