Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Air Industries (AIRI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.625 2.649 2.625 2.649 82
25th Sep 2026 (Fri) 2.625 2.625 2.60 2.60 433
24th Sep 2026 (Thu) 2.625 2.625 2.57 2.57 49
23rd Sep 2026 (Wed) 2.625 2.63 2.59 2.63 1,057
22nd Sep 2026 (Tue) 2.65 2.65 2.65 2.66 209
21st Sep 2026 (Mon) 2.645 2.645 2.645 2.65 223
18th Sep 2026 (Fri) 2.62 2.62 2.57 2.55 1,415
17th Sep 2026 (Thu) 2.695 2.70 2.695 2.70 208
16th Sep 2026 (Wed) 2.695 2.695 2.68 2.70 796
15th Sep 2026 (Tue) 2.61 2.66 2.61 2.66 140
14th Sep 2026 (Mon) 2.61 2.65 2.61 2.65 58
11th Sep 2026 (Fri) 2.61 2.61 2.61 2.67 180
10th Sep 2026 (Thu) 2.59 2.60 2.59 2.62 5,566
9th Sep 2026 (Wed) 2.60 2.60 2.60 2.59 95
8th Sep 2026 (Tue) 2.61 2.61 2.57 2.57 870
7th Sep 2026 (Mon) 2.63 2.63 2.61 2.61 69
4th Sep 2026 (Fri) 2.63 2.63 2.61 2.61 69
3rd Sep 2026 (Thu) 2.63 2.64 2.63 2.64 28
2nd Sep 2026 (Wed) 2.63 2.63 2.60 2.59 2,041
1st Sep 2026 (Tue) 2.61 2.62 2.61 2.61 535
31st Aug 2026 (Mon) 2.635 2.65 2.635 2.66 683
28th Aug 2026 (Fri) 2.70 2.735 2.70 2.74 945
27th Aug 2026 (Thu) 2.61 2.61 2.59 2.59 713
26th Aug 2026 (Wed) 2.57 2.57 2.57 2.59 291
25th Aug 2026 (Tue) 2.46 2.62 2.44 2.61 6,171
24th Aug 2026 (Mon) 2.36 2.36 2.31 2.32 12,395
21st Aug 2026 (Fri) 2.45 2.46 2.45 2.45 663
20th Aug 2026 (Thu) 2.45 2.48 2.30 2.41 5,031
19th Aug 2026 (Wed) 2.51 2.51 2.41 2.41 116
18th Aug 2026 (Tue) 2.51 2.51 2.46 2.45 323
17th Aug 2026 (Mon) 2.53 2.53 2.53 2.50 1,124
14th Aug 2026 (Fri) 2.55 2.565 2.55 2.54 720
13th Aug 2026 (Thu) 2.58 2.58 2.53 2.51 11,070
12th Aug 2026 (Wed) 2.59 2.63 2.59 2.60 126
11th Aug 2026 (Tue) 2.61 2.61 2.61 2.6101 58
10th Aug 2026 (Mon) 2.59 2.59 2.59 2.58 417
7th Aug 2026 (Fri) 2.63 2.63 2.63 2.63 13
6th Aug 2026 (Thu) 2.63 2.63 2.60 2.62 3,342
5th Aug 2026 (Wed) 2.65 2.65 2.65 2.67 1,074
4th Aug 2026 (Tue) 2.69 2.69 2.69 2.63 338
3rd Aug 2026 (Mon) 2.65 2.69 2.65 2.66 5,008
31st Jul 2026 (Fri) 2.72 2.72 2.69 2.68 315
30th Jul 2026 (Thu) 2.73 2.78 2.73 2.74 1,050
29th Jul 2026 (Wed) 2.72 2.72 2.71 2.71 8
FTSE 100 Latest
Value10,684.88
Change-10.37