Air Industries Group Common Stockのデータ

Air Industries Group Common Stockの基本情報

名前 Air Industries Group Common Stock
ティッカー AIRI
国 United States
上場年 nan
セクター Capital Goods

Air Industries Group Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.46 1.85 1.88 2.0 4916000.0 2.0
2021-02-12 1.87 1.74 1.85 1.85 779800.0 1.85
2021-02-11 2.08 1.82 2.0 1.88 1352700.0 1.88
2021-02-10 2.18 1.93 1.98 1.95 2937700.0 1.95
2021-02-09 1.97 1.79 1.88 1.93 1694400.0 1.93
2021-02-08 1.83 1.65 1.83 1.79 972500.0 1.79
2021-02-05 1.8 1.62 1.69 1.74 689000.0 1.74
2021-02-04 1.78 1.55 1.56 1.73 1788300.0 1.73
2021-02-03 1.64 1.51 1.51 1.54 1349300.0 1.54
2021-02-02 1.75 1.48 1.5 1.55 2129200.0 1.55
2021-02-01 1.56 1.4 1.51 1.44 617200.0 1.44
2021-01-29 1.44 1.36 1.38 1.39 321600.0 1.39
2021-01-28 1.52 1.29 1.38 1.48 968900.0 1.48
2021-01-27 1.5 1.37 1.5 1.4 433900.0 1.4
2021-01-26 1.6 1.47 1.47 1.49 361800.0 1.49
2021-01-25 1.58 1.45 1.58 1.48 480700.0 1.48
2021-01-22 1.59 1.52 1.55 1.58 292400.0 1.58
2021-01-21 1.6 1.51 1.54 1.55 326800.0 1.55
2021-01-20 1.63 1.49 1.51 1.53 456000.0 1.53
2021-01-19 1.53 1.44 1.47 1.48 484400.0 1.48
2021-01-15 1.53 1.45 1.5 1.53 511100.0 1.53
2021-01-14 1.68 1.45 1.48 1.52 3943200.0 1.52
2021-01-13 1.92 1.51 1.75 1.54 8843700.0 1.54
2021-01-12 1.54 1.32 1.33 1.53 6778600.0 1.53
2021-01-11 1.36 1.31 1.35 1.31 92100.0 1.31
2021-01-08 1.35 1.31 1.35 1.34 91200.0 1.34
2021-01-07 1.35 1.28 1.34 1.3 135500.0 1.3
2021-01-06 1.34 1.26 1.28 1.3 228200.0 1.3
2021-01-05 1.28 1.23 1.26 1.26 130200.0 1.26
2021-01-04 1.31 1.22 1.31 1.25 152700.0 1.25
2020-12-31 1.29 1.21 1.29 1.23 191100.0 1.23
2020-12-30 1.29 1.24 1.24 1.26 105900.0 1.26
2020-12-29 1.38 1.25 1.38 1.26 202700.0 1.26
2020-12-28 1.35 1.19 1.2 1.24 732500.0 1.24
2020-12-24 1.2 1.19 1.2 1.19 31900.0 1.19
2020-12-23 1.2 1.17 1.19 1.18 87600.0 1.18
2020-12-22 1.19 1.16 1.18 1.16 36900.0 1.16
2020-12-21 1.2 1.16 1.17 1.16 86000.0 1.16
2020-12-18 1.25 1.16 1.25 1.16 137800.0 1.16
2020-12-17 1.21 1.18 1.19 1.19 181000.0 1.19
2020-12-16 1.23 1.19 1.22 1.19 98000.0 1.19
2020-12-15 1.24 1.19 1.23 1.2 81800.0 1.2
2020-12-14 1.23 1.18 1.23 1.2 123500.0 1.2
2020-12-11 1.28 1.21 1.26 1.23 63100.0 1.23
2020-12-10 1.25 1.2 1.22 1.24 105600.0 1.24
2020-12-09 1.3 1.21 1.28 1.24 244900.0 1.24
2020-12-08 1.37 1.27 1.36 1.3 111900.0 1.3
2020-12-07 1.39 1.32 1.33 1.34 301100.0 1.34
2020-12-04 1.4 1.23 1.3 1.35 411200.0 1.35
2020-12-03 1.37 1.29 1.32 1.3 236800.0 1.3
2020-12-02 1.36 1.27 1.28 1.3 291000.0 1.3
2020-12-01 1.41 1.25 1.41 1.31 207300.0 1.31
2020-11-30 1.58 1.26 1.27 1.33 1415500.0 1.33
2020-11-27 1.28 1.22 1.22 1.27 50100.0 1.27
2020-11-25 1.29 1.2 1.29 1.26 157300.0 1.26
2020-11-24 1.32 1.2 1.3 1.27 331100.0 1.27
2020-11-23 1.42 1.15 1.15 1.33 1032400.0 1.33
2020-11-20 1.22 1.15 1.21 1.16 72500.0 1.16
2020-11-19 1.24 1.17 1.24 1.22 76000.0 1.22
2020-11-18 1.21 1.15 1.15 1.21 109800.0 1.21
2020-11-17 1.17 1.13 1.13 1.16 89500.0 1.16
2020-11-16 1.2 1.13 1.13 1.16 75000.0 1.16
2020-11-13 1.18 1.1 1.13 1.14 135600.0 1.14
2020-11-12 1.17 1.11 1.13 1.11 64200.0 1.11
2020-11-11 1.28 1.12 1.28 1.14 83600.0 1.14
2020-11-10 1.19 1.11 1.14 1.13 113900.0 1.13
2020-11-09 1.18 1.11 1.17 1.14 156700.0 1.14
2020-11-06 1.12 1.01 1.08 1.12 450500.0 1.12
2020-11-05 1.17 1.08 1.17 1.11 311500.0 1.11
2020-11-04 1.1 1.05 1.09 1.07 200300.0 1.07
2020-11-03 1.21 1.06 1.18 1.08 371900.0 1.08
2020-11-02 1.3 1.16 1.17 1.3 1042100.0 1.3
2020-10-30 1.53 1.14 1.37 1.32 17152900.0 1.32
2020-10-29 1.04 0.94 0.96 1.03 1874700.0 1.03
2020-10-28 1.0 0.96 0.98 0.96 49200.0 0.96
2020-10-27 1.01 0.99 1.0 1.0 62500.0 1.0
2020-10-26 1.03 0.99 1.03 0.99 90500.0 0.99
2020-10-23 1.05 1.02 1.03 1.04 54800.0 1.04
2020-10-22 1.07 1.03 1.07 1.03 79900.0 1.03
2020-10-21 1.15 1.05 1.06 1.07 208900.0 1.07
2020-10-20 1.08 1.04 1.07 1.07 48400.0 1.07
2020-10-19 1.09 1.06 1.08 1.07 18500.0 1.07
2020-10-16 1.1 1.07 1.1 1.07 44800.0 1.07
2020-10-15 1.13 1.08 1.12 1.08 43200.0 1.08
2020-10-14 1.12 1.06 1.08 1.12 71700.0 1.12
2020-10-13 1.11 1.05 1.09 1.07 197100.0 1.07
2020-10-12 1.13 1.08 1.09 1.09 46500.0 1.09
2020-10-09 1.15 1.09 1.12 1.09 102100.0 1.09
2020-10-08 1.15 1.12 1.15 1.14 17500.0 1.14
2020-10-07 1.15 1.1 1.15 1.15 20600.0 1.15
2020-10-06 1.19 1.11 1.14 1.13 60200.0 1.13
2020-10-05 1.19 1.12 1.13 1.14 36400.0 1.14
2020-10-02 1.13 1.1 1.1 1.13 35100.0 1.13
2020-10-01 1.24 1.1 1.19 1.13 114500.0 1.13
2020-09-30 1.49 1.21 1.27 1.22 374000.0 1.22
2020-09-29 1.27 1.16 1.16 1.26 94000.0 1.26
2020-09-28 1.19 1.1 1.1 1.15 22500.0 1.15
2020-09-25 1.14 1.07 1.14 1.1 40100.0 1.1
2020-09-24 1.15 1.07 1.08 1.12 24700.0 1.12
2020-09-23 1.13 1.08 1.08 1.09 20200.0 1.09
2020-09-22 1.12 1.06 1.07 1.12 10800.0 1.12
2020-09-21 1.14 1.06 1.14 1.06 18700.0 1.06
2020-09-18 1.11 1.05 1.09 1.11 21500.0 1.11
2020-09-17 1.12 1.07 1.11 1.08 38800.0 1.08
2020-09-16 1.13 1.11 1.12 1.11 12600.0 1.11
2020-09-15 1.14 1.1 1.1 1.11 21800.0 1.11
2020-09-14 1.15 1.1 1.1 1.11 8300.0 1.11
2020-09-11 1.11 1.1 1.11 1.1 16500.0 1.1
2020-09-10 1.13 1.1 1.1 1.1 15100.0 1.1
2020-09-09 1.13 1.11 1.12 1.11 16800.0 1.11
2020-09-08 1.11 1.06 1.08 1.1 9600.0 1.1
2020-09-04 1.13 1.07 1.11 1.1 42900.0 1.1
2020-09-03 1.16 1.1 1.16 1.12 29800.0 1.12
2020-09-02 1.2 1.13 1.2 1.14 23100.0 1.14
2020-09-01 1.16 1.09 1.09 1.16 62000.0 1.16
2020-08-31 1.11 1.06 1.07 1.1 59100.0 1.1
2020-08-28 1.17 1.1 1.15 1.12 38400.0 1.12
2020-08-27 1.19 1.15 1.15 1.15 53600.0 1.15
2020-08-26 1.23 1.2 1.21 1.21 32900.0 1.21
2020-08-25 1.22 1.21 1.21 1.22 19400.0 1.22
2020-08-24 1.23 1.21 1.22 1.21 19200.0 1.21
2020-08-21 1.27 1.22 1.26 1.23 36900.0 1.23
2020-08-20 1.3 1.25 1.25 1.28 20700.0 1.28
2020-08-19 1.31 1.25 1.3 1.26 39700.0 1.26
2020-08-18 1.32 1.25 1.32 1.25 71800.0 1.25
2020-08-17 1.41 1.32 1.4 1.36 118700.0 1.36
2020-08-14 1.33 1.27 1.29 1.33 58700.0 1.33
2020-08-13 1.28 1.24 1.25 1.26 36900.0 1.26
2020-08-12 1.32 1.25 1.27 1.26 18300.0 1.26
2020-08-11 1.38 1.23 1.23 1.25 121800.0 1.25
2020-08-10 1.27 1.2 1.24 1.25 67600.0 1.25
2020-08-07 1.34 1.25 1.33 1.27 82200.0 1.27
2020-08-06 1.4 1.33 1.38 1.33 68700.0 1.33
2020-08-05 1.39 1.33 1.39 1.36 89400.0 1.36
2020-08-04 1.34 1.19 1.19 1.32 76300.0 1.32
2020-08-03 1.4 1.23 1.28 1.3 134300.0 1.3
2020-07-31 1.21 1.18 1.18 1.18 38600.0 1.18
2020-07-30 1.19 1.15 1.18 1.16 43500.0 1.16
2020-07-29 1.2 1.18 1.18 1.19 13300.0 1.19
2020-07-28 1.22 1.18 1.2 1.19 11600.0 1.19
2020-07-27 1.24 1.12 1.12 1.22 42400.0 1.22
2020-07-24 1.23 1.19 1.22 1.21 51800.0 1.21
2020-07-23 1.25 1.18 1.24 1.22 24700.0 1.22
2020-07-22 1.25 1.2 1.2 1.24 43900.0 1.24
2020-07-21 1.21 1.19 1.2 1.19 18400.0 1.19
2020-07-20 1.26 1.16 1.23 1.19 50400.0 1.19
2020-07-17 1.31 1.21 1.27 1.23 29000.0 1.23
2020-07-16 1.3 1.25 1.29 1.28 23200.0 1.28
2020-07-15 1.28 1.16 1.16 1.28 90200.0 1.28
2020-07-14 1.24 1.14 1.24 1.15 82500.0 1.15
2020-07-13 1.33 1.25 1.33 1.25 47200.0 1.25
2020-07-10 1.4 1.26 1.4 1.31 67800.0 1.31
2020-07-09 1.42 1.27 1.3 1.4 67300.0 1.4
2020-07-08 1.41 1.21 1.4 1.33 354700.0 1.33
2020-07-07 1.49 1.39 1.41 1.42 77800.0 1.42
2020-07-06 1.49 1.4 1.44 1.41 163900.0 1.41
2020-07-02 1.42 1.22 1.26 1.38 385800.0 1.38
2020-07-01 1.3 1.13 1.17 1.24 524200.0 1.24
2020-06-30 1.2 1.15 1.18 1.19 39800.0 1.19
2020-06-29 1.28 1.14 1.28 1.15 49100.0 1.15
2020-06-26 1.22 1.05 1.11 1.22 142100.0 1.22
2020-06-25 1.11 1.08 1.1 1.09 18700.0 1.09
2020-06-24 1.13 1.08 1.12 1.1 45200.0 1.1
2020-06-23 1.22 1.12 1.15 1.13 66500.0 1.13
2020-06-22 1.21 1.15 1.15 1.17 41900.0 1.17
2020-06-19 1.21 1.16 1.17 1.16 75200.0 1.16
2020-06-18 1.23 1.16 1.16 1.17 42300.0 1.17
2020-06-17 1.21 1.16 1.2 1.17 30300.0 1.17
2020-06-16 1.23 1.2 1.21 1.21 48300.0 1.21
2020-06-15 1.21 1.16 1.17 1.2 39000.0 1.2
2020-06-12 1.2 1.15 1.2 1.17 61600.0 1.17
2020-06-11 1.21 1.15 1.18 1.15 67400.0 1.15
2020-06-10 1.29 1.18 1.29 1.23 129400.0 1.23
2020-06-09 1.29 1.23 1.26 1.25 76200.0 1.25
2020-06-08 1.25 1.2 1.25 1.23 124900.0 1.23
2020-06-05 1.25 1.19 1.22 1.21 93100.0 1.21
2020-06-04 1.19 1.14 1.16 1.19 99000.0 1.19
2020-06-03 1.2 1.09 1.18 1.15 64400.0 1.15
2020-06-02 1.2 1.12 1.13 1.19 77300.0 1.19
2020-06-01 1.15 1.01 1.05 1.14 140700.0 1.14
2020-05-29 1.04 0.96 0.96 1.04 80800.0 1.04
2020-05-28 1.01 0.98 0.98 1.0 58500.0 1.0
2020-05-27 1.01 0.98 1.01 0.98 73000.0 0.98
2020-05-26 1.01 0.93 0.93 1.01 112400.0 1.01
2020-05-22 1.0 0.91 1.0 0.95 68700.0 0.95
2020-05-21 1.04 0.96 1.04 0.97 47200.0 0.97
2020-05-20 1.01 0.9 0.9 1.01 58000.0 1.01
2020-05-19 1.05 0.99 1.05 1.01 83600.0 1.01
2020-05-18 1.04 1.0 1.02 1.04 105200.0 1.04
2020-05-15 1.08 1.02 1.08 1.05 49600.0 1.05
2020-05-14 1.06 1.02 1.02 1.06 17900.0 1.06
2020-05-13 1.08 1.04 1.08 1.05 37600.0 1.05
2020-05-12 1.08 1.05 1.08 1.06 19000.0 1.06
2020-05-11 1.1 1.04 1.05 1.08 46900.0 1.08
2020-05-08 1.06 1.01 1.03 1.04 31300.0 1.04
2020-05-07 1.1 1.0 1.1 1.06 67600.0 1.06
2020-05-06 1.15 1.05 1.15 1.09 30900.0 1.09
2020-05-05 1.17 1.1 1.17 1.11 28700.0 1.11
2020-05-04 1.13 0.97 0.97 1.1 29600.0 1.1
2020-05-01 1.23 1.16 1.23 1.17 31200.0 1.17
2020-04-30 1.19 1.15 1.17 1.18 15400.0 1.18
2020-04-29 1.16 1.11 1.11 1.16 34900.0 1.16
2020-04-28 1.17 1.08 1.13 1.11 67500.0 1.11
2020-04-27 1.21 1.15 1.16 1.17 35600.0 1.17
2020-04-24 1.29 1.16 1.29 1.19 27500.0 1.19
2020-04-23 1.21 1.18 1.21 1.18 18900.0 1.18
2020-04-22 1.2 1.16 1.18 1.19 15300.0 1.19
2020-04-21 1.25 1.16 1.25 1.17 41100.0 1.17
2020-04-20 1.32 1.2 1.32 1.22 29600.0 1.22
2020-04-17 1.23 1.18 1.23 1.22 43400.0 1.22
2020-04-16 1.3 1.15 1.3 1.17 33900.0 1.17
2020-04-15 1.3 1.19 1.24 1.3 48800.0 1.3
2020-04-14 1.25 1.17 1.19 1.25 53500.0 1.25
2020-04-13 1.17 1.1 1.11 1.16 36300.0 1.16
2020-04-09 1.08 1.04 1.08 1.07 57600.0 1.07
2020-04-08 1.1 1.03 1.1 1.04 26200.0 1.04
2020-04-07 1.09 1.03 1.08 1.09 73000.0 1.09
2020-04-06 1.03 0.96 0.99 1.02 29700.0 1.02
2020-04-03 0.99 0.95 0.98 0.98 15400.0 0.98
2020-04-02 0.99 0.98 0.98 0.98 16100.0 0.98
2020-04-01 1.04 0.95 1.04 0.97 52100.0 0.97
2020-03-31 1.1 0.98 1.05 1.06 164800.0 1.06
2020-03-30 1.04 0.95 1.0 1.02 98800.0 1.02
2020-03-27 1.1 0.95 1.1 1.04 59500.0 1.04
2020-03-26 1.13 1.0 1.1 1.07 107800.0 1.07
2020-03-25 1.25 0.9 0.9 1.04 524700.0 1.04
2020-03-24 0.81 0.67 0.67 0.81 264400.0 0.81
2020-03-23 0.72 0.6 0.7 0.63 81100.0 0.63
2020-03-20 0.77 0.69 0.76 0.7 98200.0 0.7
2020-03-19 0.76 0.65 0.67 0.74 75800.0 0.74
2020-03-18 0.8 0.7 0.76 0.7 127400.0 0.7
2020-03-17 0.9 0.8 0.89 0.81 186400.0 0.81
2020-03-16 1.03 0.89 1.0 0.9 149100.0 0.9
2020-03-13 1.07 0.98 1.07 1.01 90200.0 1.01
2020-03-12 1.11 0.98 0.98 1.01 169400.0 1.01
2020-03-11 1.17 1.04 1.14 1.06 70900.0 1.06
2020-03-10 1.17 1.12 1.13 1.16 63900.0 1.16
2020-03-09 1.16 1.04 1.14 1.09 235100.0 1.09
2020-03-06 1.24 1.17 1.23 1.18 63000.0 1.18
2020-03-05 1.35 1.22 1.35 1.24 105700.0 1.24
2020-03-04 1.44 1.36 1.41 1.37 299300.0 1.37
2020-03-03 1.33 1.29 1.33 1.33 22000.0 1.33
2020-03-02 1.34 1.26 1.26 1.32 56700.0 1.32
2020-02-28 1.3 1.12 1.13 1.23 114200.0 1.23
2020-02-27 1.33 1.2 1.33 1.29 96700.0 1.29
2020-02-26 1.4 1.28 1.29 1.35 118200.0 1.35
2020-02-25 1.47 1.28 1.42 1.35 87700.0 1.35
2020-02-24 1.46 1.37 1.45 1.42 61400.0 1.42
2020-02-21 1.49 1.42 1.49 1.42 84200.0 1.42
2020-02-20 1.61 1.43 1.6 1.49 241000.0 1.49
2020-02-19 1.61 1.58 1.6 1.58 85300.0 1.58
2020-02-18 1.64 1.54 1.61 1.6 186000.0 1.6