Air Industries Group Stock Price History (NYSEMKT:AIRI)

Add to My Stocks
$2.8 $0.31 (9.97%) AIRI stock closing price Dec 02, 2016 (Closing)

The 10 year data of Air Industries Group stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Air Industries Group P/E ratio, and PS ratio. The stock price was at a 5 year high of 12.48 on 12 May, 2014 as seen from Air Industries Group stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-023.143.142.532.8053157N/A0.29
2016-12-013.463.553.113.1135152N/A0.32
2016-11-303.723.723.353.5969447N/A0.37
2016-11-293.313.743.153.71112902N/A0.38
2016-11-252.322.322.252.29852N/A0.24
2016-11-232.242.352.212.3115108N/A0.24
2016-11-222.312.342.242.2515661N/A0.23
2016-11-212.372.382.312.3119716N/A0.24
2016-11-182.442.452.372.3713260N/A0.24
2016-11-172.532.532.422.4527257N/A0.25
2016-11-162.452.532.452.4514255N/A0.25
2016-11-152.802.802.352.5058453N/A0.24
2016-11-142.792.802.692.8014095N/A0.27
2016-11-112.702.792.702.7314462N/A0.26
2016-11-102.772.792.702.737259N/A0.26
2016-11-092.752.952.742.7615307N/A0.26
2016-11-082.812.952.802.8210476N/A0.27
2016-11-073.023.142.812.8116750N/A0.27
2016-11-043.073.253.073.109338N/A0.30
2016-11-033.403.403.053.0513432N/A0.29
2016-11-023.813.933.323.3223860N/A0.32
2016-11-013.483.603.353.5910305N/A0.34
2016-10-313.403.523.403.5212181N/A0.34
2016-10-283.353.353.343.34710N/A0.32
2016-10-273.323.333.323.33514N/A0.32
2016-10-263.423.453.323.327400N/A0.32
2016-10-253.423.433.423.42748N/A0.33
2016-10-243.383.453.323.417185N/A0.33
2016-10-213.403.403.283.304662N/A0.32
2016-10-203.603.603.353.403269N/A0.33
2016-10-193.663.753.663.684641N/A0.35
2016-10-183.713.733.703.713412N/A0.36
2016-10-173.803.923.763.761876N/A0.36
2016-10-143.943.943.653.8613934N/A0.37
2016-10-133.983.983.903.902455N/A0.37
2016-10-124.054.053.943.942389N/A0.38
2016-10-114.014.154.004.007304N/A0.38
2016-10-103.914.183.914.04993N/A0.39
2016-10-074.004.053.914.053968N/A0.39
2016-10-064.124.124.004.015922N/A0.38
2016-10-054.474.474.254.286765N/A0.41
2016-10-044.394.394.354.354574N/A0.42
2016-10-034.484.494.394.3913559N/A0.42
2016-09-304.484.524.484.521343N/A0.43
2016-09-294.574.574.534.53615N/A0.43
2016-09-284.584.584.524.521128N/A0.43
2016-09-274.554.644.554.641859N/A0.45
2016-09-264.554.614.554.602782N/A0.44
2016-09-234.604.734.554.596822N/A0.44
2016-09-224.674.694.654.653231N/A0.45
2016-09-204.794.794.654.714856N/A0.45
2016-09-194.844.844.654.708652N/A0.45
2016-09-164.614.894.574.8910828N/A0.47
2016-09-154.614.624.574.582714N/A0.44
2016-09-144.594.644.574.6413940N/A0.45
2016-09-134.574.604.574.574362N/A0.44
2016-09-124.554.604.554.572331N/A0.44
2016-09-094.754.754.554.554620N/A0.44
2016-09-084.764.784.654.783659N/A0.46
2016-09-074.774.814.754.754380N/A0.46
2016-09-064.754.984.754.7660449N/A0.46
2016-09-024.644.804.614.8011423N/A0.46
2016-09-014.494.604.494.604894N/A0.44
2016-08-314.654.654.344.4552408N/A0.43
2016-08-304.704.704.624.675388N/A0.45
2016-08-294.664.694.514.647511N/A0.44
2016-08-264.654.684.524.6218818N/A0.44
2016-08-254.474.784.434.7012205N/A0.45
2016-08-244.494.504.404.502032N/A0.43
2016-08-234.394.404.354.401519N/A0.42
2016-08-224.384.404.344.402540N/A0.42
2016-08-194.314.334.264.333470N/A0.42
2016-08-184.204.404.184.4013348N/A0.42
2016-08-174.174.294.114.1316067N/A0.40
2016-08-164.094.094.054.093528N/A0.39
2016-08-154.104.103.904.067447N/A0.39
2016-08-123.954.073.854.068076N/A0.39
2016-08-114.054.103.923.9520556N/A0.38
2016-08-104.064.354.034.094931N/A0.39
2016-08-094.284.364.254.265236N/A0.41
2016-08-084.354.354.264.306449N/A0.41
2016-08-054.414.414.164.2710232N/A0.41
2016-08-044.544.604.424.4222786N/A0.43
2016-08-034.724.724.504.5516324N/A0.44
2016-08-024.714.784.704.722956N/A0.45
2016-08-014.804.804.724.723124N/A0.45
2016-07-294.724.724.724.72730N/A0.45
2016-07-284.884.884.804.8011261N/A0.46
2016-07-274.735.004.694.8116399N/A0.46
Get more Data

Air Industries Group Stock Chart

View AIRI PE ratio, PS ratio stocks charts and compare with peers.
AIRI Chart
Note: Compare Air Industries Group stock price history with the index and industry peers.

Air Industries Group Historical Prices: Past 5 years

Max Stock Price 12.48 May 12,2014
Min Stock Price 2.25 Nov 22,2016
Avg Stock Price 8.09

Air Industries Group Historical PE ratio: Past 5 years

Max PE Ratio 212.6 Jun 16,2015
Min PE Ratio 12.08 Feb 06,2014
Avg PE Ratio 46.2

Air Industries Group Historical PS ratio: Past 5 years

Max PS Ratio 1.32 Nov 03,2014
Min PS Ratio 0.22 Nov 21,2016
Avg PS Ratio 0.83

AIRI Industry Peers

Company Price Change (%)
Engility (EGL)36.991.29 (3.61%)
Conrad Industries (CNRD)22.060.01 (0.05%)
Cpi Aerostructures (CVU)6.980.08 (1.16%)
Triumph (TGI)27.050.65 (2.35%)
Transdigm (TDG)245.270.29 (0.12%)
Lmi Aerospace (LMIA)8.880.14 (1.55%)
Astronics Corp (ATRO)36.890 (0%)

Air Industries Group historical quotes helps an investor analyze a company's history and do Air Industries Group stock analysis . Air Industries Group stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   AIRI closed at 2.8 and traded with a volume of 53157 on the last trading day. Air Industries Group historical P/S ratio was at a high of 1.32 on 04 Nov, 2014 and a low of 0.22 on 22 Nov, 2016. .