NYSE American - Delayed Quote USD
Air Industries Group (AIRI)
3.5400
+0.0700
+(2.02%)
At close: June 12 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 3.5600 | 3.5700 | 3.4200 | 3.5400 | 3.5400 | 42,200 |
| Jun 11, 2025 | 3.5600 | 3.6900 | 3.4700 | 3.4700 | 3.4700 | 115,700 |
| Jun 10, 2025 | 3.5400 | 3.7000 | 3.5400 | 3.5600 | 3.5600 | 46,300 |
| Jun 9, 2025 | 3.4000 | 3.5800 | 3.3500 | 3.5500 | 3.5500 | 69,800 |
| Jun 6, 2025 | 3.4400 | 3.5000 | 3.3700 | 3.3800 | 3.3800 | 14,300 |
| Jun 5, 2025 | 3.4300 | 3.4700 | 3.4000 | 3.4400 | 3.4400 | 11,700 |
| Jun 4, 2025 | 3.4100 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 10,400 |
| Jun 3, 2025 | 3.4400 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 9,200 |
| Jun 2, 2025 | 3.5100 | 3.5100 | 3.4100 | 3.4800 | 3.4800 | 6,800 |
| May 30, 2025 | 3.4900 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 12,400 |
| May 29, 2025 | 3.4500 | 3.5700 | 3.4200 | 3.4900 | 3.4900 | 15,200 |
| May 28, 2025 | 3.4500 | 3.5800 | 3.4500 | 3.5700 | 3.5700 | 30,300 |
| May 27, 2025 | 3.5900 | 3.5900 | 3.4500 | 3.5500 | 3.5500 | 36,000 |
| May 23, 2025 | 3.3900 | 3.5900 | 3.3500 | 3.5800 | 3.5800 | 21,100 |
| May 22, 2025 | 3.4800 | 3.4900 | 3.2800 | 3.4900 | 3.4900 | 42,600 |
| May 21, 2025 | 3.4000 | 3.5400 | 3.2500 | 3.4200 | 3.4200 | 27,000 |
| May 20, 2025 | 3.3600 | 3.3600 | 3.2000 | 3.2400 | 3.2400 | 16,800 |
| May 19, 2025 | 3.3700 | 3.4100 | 3.2200 | 3.3000 | 3.3000 | 10,000 |
| May 16, 2025 | 3.2500 | 3.4200 | 3.1100 | 3.3300 | 3.3300 | 26,900 |
| May 15, 2025 | 3.3000 | 3.3000 | 3.0800 | 3.2300 | 3.2300 | 125,600 |
| May 14, 2025 | 3.5700 | 3.8800 | 3.5000 | 3.5000 | 3.5000 | 65,800 |
| May 13, 2025 | 3.6200 | 3.8100 | 3.5200 | 3.5900 | 3.5900 | 10,900 |
| May 12, 2025 | 3.7000 | 3.7500 | 3.4500 | 3.5800 | 3.5800 | 6,400 |
| May 9, 2025 | 3.6400 | 3.6400 | 3.4500 | 3.5000 | 3.5000 | 5,900 |
| May 8, 2025 | 3.6500 | 3.6500 | 3.4500 | 3.5500 | 3.5500 | 6,900 |
| May 7, 2025 | 3.5000 | 3.5900 | 3.4300 | 3.5900 | 3.5900 | 2,300 |
| May 6, 2025 | 3.6300 | 3.7000 | 3.3900 | 3.4300 | 3.4300 | 18,600 |
| May 5, 2025 | 3.7500 | 3.7500 | 3.6200 | 3.7000 | 3.7000 | 9,700 |
| May 2, 2025 | 3.5300 | 3.6200 | 3.5300 | 3.6200 | 3.6200 | 12,400 |
| May 1, 2025 | 3.5500 | 3.8800 | 3.5300 | 3.6400 | 3.6400 | 5,400 |
| Apr 30, 2025 | 3.5400 | 3.7400 | 3.5100 | 3.5400 | 3.5400 | 5,800 |
| Apr 29, 2025 | 3.5400 | 3.6300 | 3.4900 | 3.6300 | 3.6300 | 10,200 |
| Apr 28, 2025 | 3.4300 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 12,500 |
| Apr 25, 2025 | 3.4100 | 3.4300 | 3.3500 | 3.4000 | 3.4000 | 8,300 |
| Apr 24, 2025 | 3.3000 | 3.3700 | 3.2200 | 3.3400 | 3.3400 | 6,700 |
| Apr 23, 2025 | 3.2000 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 17,400 |
| Apr 22, 2025 | 3.0600 | 3.1900 | 3.0200 | 3.1200 | 3.1200 | 6,300 |
| Apr 21, 2025 | 3.1200 | 3.1500 | 3.0500 | 3.0500 | 3.0500 | 6,000 |
| Apr 17, 2025 | 3.2000 | 3.2000 | 3.1000 | 3.1600 | 3.1600 | 4,600 |
| Apr 16, 2025 | 3.2700 | 3.2700 | 3.0500 | 3.1600 | 3.1600 | 17,200 |
| Apr 15, 2025 | 3.3000 | 3.3600 | 3.2500 | 3.2500 | 3.2500 | 5,100 |
| Apr 14, 2025 | 3.2400 | 3.2900 | 3.2000 | 3.2900 | 3.2900 | 10,600 |
| Apr 11, 2025 | 3.1900 | 3.2700 | 3.1500 | 3.1700 | 3.1700 | 2,700 |
| Apr 10, 2025 | 3.2800 | 3.4000 | 3.1200 | 3.1900 | 3.1900 | 18,100 |
| Apr 9, 2025 | 3.1300 | 3.4000 | 3.0800 | 3.3000 | 3.3000 | 12,600 |
| Apr 8, 2025 | 3.2300 | 3.4100 | 3.0900 | 3.1600 | 3.1600 | 10,500 |
| Apr 7, 2025 | 3.0600 | 3.2000 | 3.0000 | 3.1500 | 3.1500 | 17,100 |
| Apr 4, 2025 | 3.3200 | 3.3600 | 3.0800 | 3.1700 | 3.1700 | 28,300 |
| Apr 3, 2025 | 3.3300 | 3.5100 | 3.3300 | 3.4000 | 3.4000 | 15,500 |
| Apr 2, 2025 | 3.4600 | 3.5400 | 3.3800 | 3.5000 | 3.5000 | 8,200 |
| Apr 1, 2025 | 3.4100 | 3.5300 | 3.3900 | 3.4200 | 3.4200 | 11,200 |
| Mar 31, 2025 | 3.5400 | 3.5800 | 3.3700 | 3.4800 | 3.4800 | 21,900 |
| Mar 28, 2025 | 3.7400 | 3.8000 | 3.5600 | 3.5900 | 3.5900 | 17,500 |
| Mar 27, 2025 | 3.7000 | 3.9000 | 3.6800 | 3.8100 | 3.8100 | 8,900 |
| Mar 26, 2025 | 3.8200 | 3.9100 | 3.7200 | 3.7200 | 3.7200 | 19,600 |
| Mar 25, 2025 | 3.8900 | 3.9600 | 3.8000 | 3.8400 | 3.8400 | 13,200 |
| Mar 24, 2025 | 4.0300 | 4.0600 | 3.8500 | 3.8600 | 3.8600 | 13,500 |
| Mar 21, 2025 | 3.8800 | 3.9900 | 3.8800 | 3.9900 | 3.9900 | 13,700 |
| Mar 20, 2025 | 3.8800 | 4.0400 | 3.8800 | 3.9400 | 3.9400 | 13,900 |
| Mar 19, 2025 | 3.9500 | 4.0300 | 3.8900 | 3.8900 | 3.8900 | 21,700 |
| Mar 18, 2025 | 3.9700 | 4.0000 | 3.8800 | 3.9500 | 3.9500 | 14,400 |
| Mar 17, 2025 | 3.9700 | 4.0400 | 3.9300 | 3.9600 | 3.9600 | 16,400 |
| Mar 14, 2025 | 4.0500 | 4.0500 | 3.9000 | 3.9900 | 3.9900 | 35,500 |
| Mar 13, 2025 | 4.0400 | 4.0400 | 3.9300 | 3.9900 | 3.9900 | 21,400 |
| Mar 12, 2025 | 4.0000 | 4.0600 | 3.9200 | 4.0100 | 4.0100 | 24,700 |
| Mar 11, 2025 | 4.1400 | 4.1400 | 3.8800 | 3.9800 | 3.9800 | 27,900 |
| Mar 10, 2025 | 3.9500 | 4.0100 | 3.7600 | 3.8600 | 3.8600 | 22,800 |
| Mar 7, 2025 | 3.9200 | 4.0900 | 3.9200 | 3.9800 | 3.9800 | 18,600 |
| Mar 6, 2025 | 3.9000 | 4.0700 | 3.8500 | 4.0000 | 4.0000 | 39,700 |
| Mar 5, 2025 | 3.9100 | 4.0200 | 3.7700 | 4.0000 | 4.0000 | 47,500 |
| Mar 4, 2025 | 3.5500 | 3.8000 | 3.5500 | 3.6500 | 3.6500 | 48,100 |
| Mar 3, 2025 | 4.1100 | 4.1100 | 3.6800 | 3.7700 | 3.7700 | 34,300 |
| Feb 28, 2025 | 4.1100 | 4.1500 | 3.9700 | 4.1100 | 4.1100 | 66,300 |
| Feb 27, 2025 | 3.8600 | 4.1500 | 3.8600 | 4.1100 | 4.1100 | 80,100 |
| Feb 26, 2025 | 3.9400 | 3.9400 | 3.6000 | 3.8300 | 3.8300 | 49,900 |
| Feb 25, 2025 | 3.7000 | 3.7200 | 3.5000 | 3.5200 | 3.5200 | 49,600 |
| Feb 24, 2025 | 3.9000 | 3.9200 | 3.7500 | 3.7500 | 3.7500 | 20,800 |
| Feb 21, 2025 | 3.9600 | 3.9600 | 3.7500 | 3.9000 | 3.9000 | 67,700 |
| Feb 20, 2025 | 4.0500 | 4.0500 | 3.8900 | 3.9500 | 3.9500 | 38,100 |
| Feb 19, 2025 | 4.0100 | 4.1500 | 4.0100 | 4.0200 | 4.0200 | 17,000 |
| Feb 18, 2025 | 4.1200 | 4.1500 | 4.0200 | 4.0300 | 4.0300 | 52,800 |
| Feb 14, 2025 | 4.1700 | 4.2000 | 4.1300 | 4.1400 | 4.1400 | 17,200 |
| Feb 13, 2025 | 4.2100 | 4.2500 | 4.1700 | 4.2300 | 4.2300 | 10,500 |
| Feb 12, 2025 | 4.2100 | 4.2400 | 4.1800 | 4.2400 | 4.2400 | 8,100 |
| Feb 11, 2025 | 4.2600 | 4.3000 | 4.2200 | 4.2300 | 4.2300 | 11,600 |
| Feb 10, 2025 | 4.2400 | 4.3000 | 4.2200 | 4.2300 | 4.2300 | 23,700 |
| Feb 7, 2025 | 4.3700 | 4.3700 | 4.2300 | 4.2300 | 4.2300 | 9,300 |
| Feb 6, 2025 | 4.3300 | 4.3500 | 4.2300 | 4.3000 | 4.3000 | 25,800 |
| Feb 5, 2025 | 4.2900 | 4.3800 | 4.2500 | 4.3200 | 4.3200 | 20,900 |
| Feb 4, 2025 | 4.2800 | 4.3300 | 4.2600 | 4.3200 | 4.3200 | 17,400 |
| Feb 3, 2025 | 4.2800 | 4.3500 | 4.1900 | 4.2500 | 4.2500 | 23,200 |
| Jan 31, 2025 | 4.3100 | 4.4500 | 4.2500 | 4.3600 | 4.3600 | 59,100 |
| Jan 30, 2025 | 4.2500 | 4.3300 | 4.2400 | 4.2900 | 4.2900 | 20,300 |
| Jan 29, 2025 | 4.2500 | 4.2900 | 4.1900 | 4.2200 | 4.2200 | 24,000 |
| Jan 28, 2025 | 4.2400 | 4.3100 | 4.1800 | 4.2300 | 4.2300 | 23,900 |
| Jan 27, 2025 | 4.4400 | 4.4400 | 4.1700 | 4.2400 | 4.2400 | 52,100 |
| Jan 24, 2025 | 4.4000 | 4.4800 | 4.3000 | 4.4200 | 4.4200 | 35,000 |
| Jan 23, 2025 | 4.3300 | 4.4500 | 4.3000 | 4.4000 | 4.4000 | 35,600 |
| Jan 22, 2025 | 4.3300 | 4.5700 | 4.3300 | 4.3500 | 4.3500 | 31,400 |
| Jan 21, 2025 | 4.5400 | 4.6400 | 4.3000 | 4.3300 | 4.3300 | 91,500 |
| Jan 17, 2025 | 4.4000 | 4.5900 | 4.2700 | 4.4800 | 4.4800 | 76,400 |
| Jan 16, 2025 | 4.3200 | 4.4000 | 4.2900 | 4.3900 | 4.3900 | 37,400 |
| Jan 15, 2025 | 4.3500 | 4.3700 | 4.2600 | 4.3000 | 4.3000 | 32,100 |
| Jan 14, 2025 | 4.3300 | 4.3800 | 4.2800 | 4.2900 | 4.2900 | 40,100 |
| Jan 13, 2025 | 4.2800 | 4.3900 | 4.1300 | 4.2800 | 4.2800 | 66,500 |
| Jan 10, 2025 | 4.3300 | 4.4000 | 4.1000 | 4.2900 | 4.2900 | 82,900 |
| Jan 8, 2025 | 4.4000 | 4.6700 | 4.2100 | 4.3700 | 4.3700 | 318,600 |
| Jan 7, 2025 | 4.3700 | 4.5300 | 4.2100 | 4.3000 | 4.3000 | 48,600 |
| Jan 6, 2025 | 4.5000 | 4.7000 | 4.2700 | 4.3000 | 4.3000 | 64,800 |
| Jan 3, 2025 | 4.4500 | 4.4500 | 4.2500 | 4.3100 | 4.3100 | 51,300 |
| Jan 2, 2025 | 4.3000 | 4.5000 | 4.2000 | 4.2600 | 4.2600 | 52,300 |
| Dec 31, 2024 | 4.2300 | 4.3100 | 3.9600 | 4.0700 | 4.0700 | 108,700 |
| Dec 30, 2024 | 4.4300 | 4.5200 | 4.1600 | 4.2400 | 4.2400 | 68,700 |
| Dec 27, 2024 | 4.4300 | 4.4400 | 4.1200 | 4.4400 | 4.4400 | 64,400 |
| Dec 26, 2024 | 4.0800 | 4.5000 | 4.0200 | 4.4500 | 4.4500 | 132,800 |
| Dec 24, 2024 | 4.0500 | 4.1400 | 3.8600 | 4.0000 | 4.0000 | 88,900 |
| Dec 23, 2024 | 4.3600 | 4.4500 | 4.0100 | 4.0800 | 4.0800 | 65,200 |
| Dec 20, 2024 | 4.5400 | 4.5400 | 4.2000 | 4.2700 | 4.2700 | 291,200 |
| Dec 19, 2024 | 4.3200 | 4.3500 | 4.1300 | 4.2000 | 4.2000 | 25,200 |
| Dec 18, 2024 | 4.2000 | 4.5800 | 4.2000 | 4.2900 | 4.2900 | 62,700 |
| Dec 17, 2024 | 4.4000 | 4.4700 | 4.1100 | 4.2800 | 4.2800 | 38,400 |
| Dec 16, 2024 | 4.5200 | 4.6000 | 4.3000 | 4.3400 | 4.3400 | 117,400 |
| Dec 13, 2024 | 4.5600 | 4.5800 | 4.4800 | 4.5400 | 4.5400 | 13,900 |
| Dec 12, 2024 | 4.5600 | 4.6000 | 4.4800 | 4.5600 | 4.5600 | 19,400 |
| Dec 11, 2024 | 4.6900 | 4.6900 | 4.4100 | 4.6000 | 4.6000 | 31,000 |
| Dec 10, 2024 | 4.5200 | 4.8900 | 4.4400 | 4.5400 | 4.5400 | 84,500 |
| Dec 9, 2024 | 4.5500 | 4.7000 | 4.4400 | 4.4600 | 4.4600 | 45,400 |
| Dec 6, 2024 | 4.4400 | 4.5500 | 4.3500 | 4.5400 | 4.5400 | 24,000 |
| Dec 5, 2024 | 4.5000 | 4.5600 | 4.3400 | 4.4600 | 4.4600 | 53,700 |
| Dec 4, 2024 | 4.4800 | 4.6800 | 4.3900 | 4.5200 | 4.5200 | 63,700 |
| Dec 3, 2024 | 4.6900 | 4.7700 | 4.3700 | 4.3700 | 4.3700 | 70,500 |
| Dec 2, 2024 | 4.6100 | 4.7900 | 4.5500 | 4.6800 | 4.6800 | 26,300 |
| Nov 29, 2024 | 4.5200 | 4.7100 | 4.5200 | 4.6500 | 4.6500 | 38,700 |
| Nov 27, 2024 | 4.5200 | 4.6900 | 4.4600 | 4.4900 | 4.4900 | 25,500 |
| Nov 26, 2024 | 4.7000 | 4.8200 | 4.5400 | 4.5500 | 4.5500 | 37,000 |
| Nov 25, 2024 | 4.6400 | 4.8200 | 4.5400 | 4.6900 | 4.6900 | 39,600 |
| Nov 22, 2024 | 4.3600 | 4.6400 | 4.3600 | 4.5500 | 4.5500 | 35,000 |
| Nov 21, 2024 | 4.4600 | 4.6800 | 4.3100 | 4.3500 | 4.3500 | 65,400 |
| Nov 20, 2024 | 4.2600 | 4.4600 | 4.2500 | 4.3300 | 4.3300 | 26,600 |
| Nov 19, 2024 | 4.3800 | 4.4700 | 4.2800 | 4.2800 | 4.2800 | 60,100 |
| Nov 18, 2024 | 4.5700 | 4.5800 | 4.3100 | 4.4700 | 4.4700 | 84,400 |
| Nov 15, 2024 | 4.7300 | 4.9000 | 4.4900 | 4.5800 | 4.5800 | 78,200 |
| Nov 14, 2024 | 5.6700 | 5.8800 | 4.7500 | 4.7900 | 4.7900 | 227,600 |
| Nov 13, 2024 | 5.9600 | 5.9800 | 5.7000 | 5.8200 | 5.8200 | 70,200 |
| Nov 12, 2024 | 6.0500 | 6.1800 | 5.7700 | 5.9700 | 5.9700 | 58,100 |
| Nov 11, 2024 | 5.9300 | 6.0100 | 5.7700 | 6.0100 | 6.0100 | 49,100 |
| Nov 8, 2024 | 5.9100 | 6.0400 | 5.6300 | 5.8100 | 5.8100 | 58,600 |
| Nov 7, 2024 | 6.2700 | 6.2700 | 5.8900 | 5.9100 | 5.9100 | 57,700 |
| Nov 6, 2024 | 6.0000 | 6.2800 | 5.8100 | 6.2100 | 6.2100 | 45,600 |
| Nov 5, 2024 | 5.6600 | 6.0000 | 5.6400 | 6.0000 | 6.0000 | 79,600 |
| Nov 4, 2024 | 5.7300 | 5.8200 | 5.6300 | 5.6800 | 5.6800 | 25,800 |
| Nov 1, 2024 | 5.6900 | 5.8300 | 5.6700 | 5.8100 | 5.8100 | 22,700 |
| Oct 31, 2024 | 5.6700 | 5.7600 | 5.5100 | 5.6700 | 5.6700 | 80,100 |
| Oct 30, 2024 | 5.7200 | 5.8300 | 5.7200 | 5.7500 | 5.7500 | 13,800 |
| Oct 29, 2024 | 5.9600 | 5.9600 | 5.6900 | 5.7700 | 5.7700 | 83,200 |
| Oct 28, 2024 | 5.9900 | 6.0500 | 5.7900 | 6.0500 | 6.0500 | 45,100 |
| Oct 25, 2024 | 5.6700 | 6.0000 | 5.6500 | 5.9200 | 5.9200 | 105,300 |
| Oct 24, 2024 | 5.8400 | 5.9600 | 5.6700 | 5.7100 | 5.7100 | 84,300 |
| Oct 23, 2024 | 6.0700 | 6.2000 | 5.9500 | 6.0600 | 6.0600 | 46,900 |
| Oct 22, 2024 | 5.8100 | 6.1000 | 5.6900 | 6.0400 | 6.0400 | 47,000 |
| Oct 21, 2024 | 5.9300 | 5.9300 | 5.7800 | 5.9000 | 5.9000 | 60,600 |
| Oct 18, 2024 | 6.4000 | 6.4000 | 5.8500 | 5.9600 | 5.9600 | 139,300 |
| Oct 17, 2024 | 6.1500 | 6.4100 | 6.1100 | 6.4000 | 6.4000 | 90,600 |
| Oct 16, 2024 | 5.7800 | 6.1500 | 5.7100 | 6.1100 | 6.1100 | 69,400 |
| Oct 15, 2024 | 5.8500 | 5.8500 | 5.6700 | 5.8200 | 5.8200 | 46,200 |
| Oct 14, 2024 | 5.8800 | 6.0100 | 5.6600 | 5.8500 | 5.8500 | 128,500 |
| Oct 11, 2024 | 5.5600 | 5.8400 | 5.5000 | 5.8400 | 5.8400 | 62,600 |
| Oct 10, 2024 | 5.5400 | 5.6300 | 5.3800 | 5.6000 | 5.6000 | 40,900 |
| Oct 9, 2024 | 5.2500 | 5.6000 | 5.2000 | 5.5900 | 5.5900 | 89,300 |
| Oct 8, 2024 | 5.4300 | 5.4500 | 5.1600 | 5.2600 | 5.2600 | 87,000 |
| Oct 7, 2024 | 5.6100 | 5.7400 | 5.3800 | 5.3900 | 5.3900 | 88,900 |
| Oct 4, 2024 | 6.0900 | 6.1000 | 5.6600 | 5.7600 | 5.7600 | 53,900 |
| Oct 3, 2024 | 5.7100 | 6.0100 | 5.6400 | 5.9100 | 5.9100 | 131,300 |
| Oct 2, 2024 | 5.4100 | 5.8100 | 5.4100 | 5.7500 | 5.7500 | 104,900 |
| Oct 1, 2024 | 5.5000 | 5.7000 | 5.4600 | 5.6100 | 5.6100 | 84,500 |
| Sep 30, 2024 | 5.4800 | 5.7800 | 5.4000 | 5.5800 | 5.5800 | 103,200 |
| Sep 27, 2024 | 5.8500 | 5.8500 | 5.5200 | 5.5300 | 5.5300 | 123,000 |
| Sep 26, 2024 | 5.9400 | 5.9800 | 5.8100 | 5.8100 | 5.8100 | 50,100 |
| Sep 25, 2024 | 5.9800 | 6.0100 | 5.6200 | 5.9700 | 5.9700 | 112,300 |
| Sep 24, 2024 | 5.7800 | 6.0400 | 5.7500 | 6.0400 | 6.0400 | 132,800 |
| Sep 23, 2024 | 5.5000 | 5.7200 | 5.4200 | 5.6700 | 5.6700 | 179,200 |
| Sep 20, 2024 | 5.7900 | 5.9300 | 5.5000 | 5.6600 | 5.6600 | 213,700 |
| Sep 19, 2024 | 6.0000 | 6.0000 | 5.6000 | 5.8200 | 5.8200 | 176,800 |
| Sep 18, 2024 | 6.0600 | 6.1900 | 5.8200 | 5.8500 | 5.8500 | 95,300 |
| Sep 17, 2024 | 6.2600 | 6.4200 | 6.0000 | 6.0600 | 6.0600 | 153,900 |
| Sep 16, 2024 | 7.3000 | 7.3000 | 6.2700 | 6.4500 | 6.4500 | 289,100 |
| Sep 13, 2024 | 6.3400 | 7.4100 | 6.0400 | 7.4100 | 7.4100 | 415,500 |
| Sep 12, 2024 | 6.1200 | 6.5400 | 5.9600 | 6.2600 | 6.2600 | 120,700 |
| Sep 11, 2024 | 6.0000 | 6.1700 | 5.8000 | 6.1600 | 6.1600 | 73,100 |
| Sep 10, 2024 | 6.1900 | 6.2200 | 5.3500 | 6.0800 | 6.0800 | 137,300 |
| Sep 9, 2024 | 6.6400 | 6.6400 | 5.9000 | 6.2100 | 6.2100 | 285,000 |
| Sep 6, 2024 | 6.0400 | 6.1800 | 5.6800 | 5.9600 | 5.9600 | 74,500 |
| Sep 5, 2024 | 6.2500 | 6.4100 | 5.8800 | 6.0100 | 6.0100 | 127,100 |
| Sep 4, 2024 | 6.7300 | 6.9700 | 6.0600 | 6.2300 | 6.2300 | 268,400 |
| Sep 3, 2024 | 5.5600 | 6.8300 | 5.5600 | 6.7500 | 6.7500 | 577,800 |
| Aug 30, 2024 | 5.5900 | 5.5900 | 5.3100 | 5.4600 | 5.4600 | 139,300 |
| Aug 29, 2024 | 5.4600 | 5.6000 | 4.8000 | 5.4800 | 5.4800 | 269,000 |
| Aug 28, 2024 | 5.4700 | 5.7500 | 5.1000 | 5.3900 | 5.3900 | 217,600 |
| Aug 27, 2024 | 6.1200 | 6.4500 | 5.5300 | 5.6000 | 5.6000 | 447,300 |
| Aug 26, 2024 | 6.3100 | 6.7500 | 5.8700 | 6.2000 | 6.2000 | 689,300 |
| Aug 23, 2024 | 6.3600 | 6.7900 | 5.6200 | 6.3700 | 6.3700 | 1,860,500 |
| Aug 22, 2024 | 6.1700 | 9.4400 | 5.3000 | 7.1700 | 7.1700 | 68,388,600 |
| Aug 21, 2024 | 3.8000 | 3.9500 | 3.5900 | 3.7500 | 3.7500 | 87,800 |
| Aug 20, 2024 | 4.3000 | 4.3000 | 3.7000 | 3.7600 | 3.7600 | 34,600 |
| Aug 19, 2024 | 3.7700 | 4.1400 | 3.7700 | 4.1000 | 4.1000 | 30,900 |
| Aug 16, 2024 | 3.6500 | 3.9000 | 3.6500 | 3.7700 | 3.7700 | 13,700 |
| Aug 15, 2024 | 3.5300 | 3.7800 | 3.4900 | 3.6500 | 3.6500 | 47,800 |
| Aug 14, 2024 | 3.7500 | 3.9300 | 3.3900 | 3.5500 | 3.5500 | 161,300 |
| Aug 13, 2024 | 3.5800 | 3.7500 | 3.5500 | 3.7500 | 3.7500 | 13,000 |
| Aug 12, 2024 | 3.7200 | 3.7500 | 3.5800 | 3.5800 | 3.5800 | 4,000 |
| Aug 9, 2024 | 3.5000 | 3.6900 | 3.4500 | 3.6000 | 3.6000 | 10,700 |
| Aug 8, 2024 | 3.4000 | 3.5000 | 3.3700 | 3.4200 | 3.4200 | 7,400 |
| Aug 7, 2024 | 3.4300 | 3.5100 | 3.3000 | 3.3000 | 3.3000 | 3,600 |
| Aug 6, 2024 | 3.3000 | 3.4100 | 3.2500 | 3.2700 | 3.2700 | 16,000 |
| Aug 5, 2024 | 3.3900 | 3.4000 | 3.2000 | 3.2100 | 3.2100 | 11,300 |
| Aug 2, 2024 | 3.6900 | 3.7300 | 3.4100 | 3.4600 | 3.4600 | 11,600 |
| Aug 1, 2024 | 3.6500 | 3.7500 | 3.6000 | 3.7000 | 3.7000 | 5,100 |
| Jul 31, 2024 | 3.6300 | 3.7000 | 3.6200 | 3.6900 | 3.6900 | 3,100 |
| Jul 30, 2024 | 3.7000 | 3.7100 | 3.6500 | 3.6800 | 3.6800 | 6,000 |
| Jul 29, 2024 | 3.5800 | 3.6400 | 3.5000 | 3.5700 | 3.5700 | 7,500 |
| Jul 26, 2024 | 3.5900 | 3.6300 | 3.5300 | 3.5500 | 3.5500 | 6,400 |
| Jul 25, 2024 | 3.5700 | 3.6500 | 3.5000 | 3.6000 | 3.6000 | 36,600 |
| Jul 24, 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5400 | 3.5400 | 7,800 |
| Jul 23, 2024 | 3.4900 | 3.6000 | 3.4000 | 3.5100 | 3.5100 | 7,300 |
| Jul 22, 2024 | 3.5000 | 3.6600 | 3.5000 | 3.5000 | 3.5000 | 3,100 |
| Jul 19, 2024 | 3.6000 | 3.6200 | 3.5300 | 3.5500 | 3.5500 | 3,800 |
| Jul 18, 2024 | 3.6100 | 3.6700 | 3.5000 | 3.5000 | 3.5000 | 22,100 |
| Jul 17, 2024 | 3.5800 | 3.6900 | 3.5700 | 3.5700 | 3.5700 | 34,900 |
| Jul 16, 2024 | 3.3300 | 3.6800 | 3.3200 | 3.6200 | 3.6200 | 35,200 |
| Jul 15, 2024 | 3.3800 | 3.7000 | 3.3200 | 3.3500 | 3.3500 | 9,700 |
| Jul 12, 2024 | 3.2400 | 3.4700 | 3.2400 | 3.3800 | 3.3800 | 22,400 |
| Jul 11, 2024 | 3.5000 | 3.5000 | 3.2600 | 3.2900 | 3.2900 | 10,900 |
| Jul 10, 2024 | 3.3500 | 3.4500 | 3.3200 | 3.3200 | 3.3200 | 6,400 |
| Jul 9, 2024 | 3.2900 | 3.4500 | 3.2700 | 3.3500 | 3.3500 | 14,200 |
| Jul 8, 2024 | 3.2000 | 3.3400 | 3.1900 | 3.3300 | 3.3300 | 11,200 |
| Jul 5, 2024 | 3.1400 | 3.4400 | 3.1400 | 3.2100 | 3.2100 | 3,700 |
| Jul 3, 2024 | 3.3500 | 3.4000 | 3.2000 | 3.2300 | 3.2300 | 24,800 |
| Jul 2, 2024 | 3.5000 | 3.6000 | 3.3300 | 3.3300 | 3.3300 | 35,200 |
| Jul 1, 2024 | 3.5000 | 3.6200 | 3.4200 | 3.4800 | 3.4800 | 17,700 |
| Jun 28, 2024 | 3.4000 | 3.6400 | 3.3800 | 3.4700 | 3.4700 | 13,100 |
| Jun 27, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 5,500 |
| Jun 26, 2024 | 3.4400 | 3.5300 | 3.2500 | 3.3500 | 3.3500 | 15,100 |
| Jun 25, 2024 | 3.2400 | 3.4600 | 3.2400 | 3.4600 | 3.4600 | 5,300 |
| Jun 24, 2024 | 3.2200 | 3.3700 | 3.1900 | 3.3300 | 3.3300 | 12,100 |
| Jun 21, 2024 | 3.1800 | 3.2500 | 3.1200 | 3.2200 | 3.2200 | 16,400 |
| Jun 20, 2024 | 3.0300 | 3.1900 | 3.0300 | 3.1200 | 3.1200 | 19,200 |
| Jun 18, 2024 | 3.0700 | 3.2200 | 3.0700 | 3.1100 | 3.1100 | 27,500 |
| Jun 17, 2024 | 3.2200 | 3.3300 | 3.1600 | 3.1600 | 3.1600 | 21,600 |
| Jun 14, 2024 | 3.2500 | 3.3400 | 3.2100 | 3.3300 | 3.3300 | 38,200 |
| Jun 13, 2024 | 3.5400 | 3.5900 | 3.4300 | 3.5000 | 3.5000 | 27,700 |
Related Tickers
CVU CPI Aerostructures, Inc.
2.8900
+0.35%
SIF SIFCO Industries, Inc.
3.8500
+7.24%
QNTQY QinetiQ Group plc
27.72
-3.11%
ETCC Environmental Tectonics Corporation
1.3200
-0.75%
TATT TAT Technologies Ltd.
25.96
-0.42%
PKE Park Aerospace Corp.
13.97
-0.92%
OPXS Optex Systems Holdings, Inc
9.50
-5.09%
EVEX Eve Holding, Inc.
5.55
+0.36%
MOB Mobilicom Limited
2.4400
+4.67%
065450.KQ Victek Co., Ltd.
4,825.00
+12.08%