Air Industries Group Stock Price History
NYSE: AIRIIndustrialsMilitary/Government/TechnicalUSD
2.70+0.10 (+3.85%)
At close: Oct 9, 2:19 PM ET · Delayed 15 min
AIRI price history at a glance
The price history for Air Industries Group (AIRI) on this page begins on October 2, 2000, when the stock closed at $5,781.25; it most recently closed at $2.70 on October 5, 2026. The highest price in this record is $10,312.50, reached on January 22, 2001; the latest close is 100.0% below that peak. Across the 25 complete calendar years in the table, AIRI finished higher in 7 and lower in 18. Its best year was 2005 (+508.0%) and its worst was 2009 (-90.9%).
Over roughly 26 years the share price changed -100.0%, a -25.5% compound annual price return (excluding dividends). In the last 12 months alone, AIRI has lost 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $10,312.50
- Date of high
- Jan 22, 2001
- Low since 2000
- $2.30
- Date of low
- Aug 17, 2026
- 52-week high
- $3.95
- 52-week low
- $2.30
- Last close
- $2.70
AIRI returns
1 week
-0.74%
1 month
+4.25%
3 months
-6.57%
6 months
-13.18%
Year to date
-12.05%
1 year
-14.56%
3 years
-10.00%
5 years
-76.32%
AIRI price return, excluding dividends.
AIRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.70 | -13.18% |
| 2025 | 3.11 | -27.84% |
| 2024 | 4.31 | +32.62% |
| 2023 | 3.25 | -23.53% |
| 2022 | 4.25 | -53.30% |
| 2021 | 9.10 | -26.02% |
| 2020 | 12.30 | -47.88% |
| 2019 | 23.60 | +198.73% |
| 2018 | 7.90 | -53.25% |
| 2017 | 16.90 | -46.35% |
| 2016 | 31.50 | -61.35% |
| 2015 | 81.50 | -18.82% |
| 2014 | 100.40 | +11.18% |
| 2013 | 90.30 | +24.21% |
| 2012 | 72.70 | +146.44% |
| 2011 | 29.50 | 0.00% |
| 2010 | 29.50 | -26.25% |
| 2009 | 40.00 | -90.91% |
| 2008 | 440.00 | -56.00% |
| 2007 | 1,000.00 | 0.00% |
| 2006 | 1,000.00 | -34.21% |
| 2005 | 1,520.00 | +508.00% |
| 2004 | 250.00 | -66.67% |
| 2003 | 750.00 | +275.00% |
| 2002 | 200.00 | -90.00% |
| 2001 | 2,000.00 | -36.00% |
| 2000* | 3,125.00 | -45.95% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
AIRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.74 | 2.74 | 2.70 | 2.70 | +3.85% | |
| 2.67 | 2.74 | 2.60 | 2.60 | -0.38% | |
| 2.51 | 2.65 | 2.52 | 2.61 | +0.77% | |
| 2.54 | 2.66 | 2.54 | 2.59 | +4.86% | |
| 2.63 | 2.63 | 2.47 | 2.47 | -9.19% | |
| 2.71 | 2.73 | 2.68 | 2.72 | +2.64% | |
| 2.56 | 2.70 | 2.55 | 2.65 | +3.92% | |
| 2.62 | 2.65 | 2.55 | 2.55 | 0.00% | |
| 2.62 | 2.62 | 2.55 | 2.55 | -3.77% | |
| 2.59 | 2.65 | 2.59 | 2.65 | +1.92% | |
| 2.50 | 2.60 | 2.49 | 2.60 | +1.17% | |
| 2.51 | 2.57 | 2.51 | 2.57 | -2.28% | |
| 2.63 | 2.63 | 2.59 | 2.63 | -1.13% | |
| 2.64 | 2.68 | 2.62 | 2.66 | +0.38% | |
| 2.58 | 2.68 | 2.58 | 2.65 | +3.92% | |
| 2.67 | 2.67 | 2.49 | 2.55 | -5.56% | |
| 2.75 | 2.75 | 2.60 | 2.70 | 0.00% | |
| 2.68 | 2.71 | 2.67 | 2.70 | +1.50% | |
| 2.62 | 2.68 | 2.60 | 2.66 | +0.38% | |
| 2.64 | 2.65 | 2.60 | 2.65 | -0.75% | |
| 2.65 | 2.67 | 2.61 | 2.67 | +1.91% | |
| 2.59 | 2.68 | 2.59 | 2.62 | +1.16% | |
| 2.57 | 2.70 | 2.57 | 2.59 | +0.78% | |
| 2.58 | 2.61 | 2.57 | 2.57 | -1.53% | |
| 2.62 | 2.68 | 2.60 | 2.61 | -1.14% | |
| 2.61 | 2.71 | 2.59 | 2.64 | +1.93% | |
| 2.61 | 2.68 | 2.59 | 2.59 | -0.77% | |
| 2.58 | 2.64 | 2.58 | 2.61 | -1.88% | |
| 2.70 | 2.70 | 2.58 | 2.66 | -2.92% | |
| 2.64 | 2.74 | 2.62 | 2.74 | +5.79% | |
| 2.60 | 2.61 | 2.59 | 2.59 | 0.00% | |
| 2.61 | 2.61 | 2.56 | 2.59 | -0.77% | |
| 2.44 | 2.64 | 2.44 | 2.61 | +12.50% | |
| 2.41 | 2.41 | 2.30 | 2.32 | -5.31% | |
| 2.43 | 2.48 | 2.41 | 2.45 | +1.66% | |
| 2.43 | 2.50 | 2.30 | 2.41 | 0.00% | |
| 2.43 | 2.50 | 2.40 | 2.41 | -1.63% | |
| 2.50 | 2.58 | 2.45 | 2.45 | -2.00% | |
| 2.56 | 2.56 | 2.50 | 2.50 | -1.57% | |
| 2.55 | 2.59 | 2.53 | 2.54 | +1.20% | |
| 2.57 | 2.62 | 2.51 | 2.51 | -3.46% | |
| 2.68 | 2.68 | 2.57 | 2.60 | -0.38% | |
| 2.68 | 2.68 | 2.58 | 2.61 | +1.16% | |
| 2.61 | 2.66 | 2.58 | 2.58 | -1.90% | |
| 2.63 | 2.63 | 2.63 | 2.63 | +0.38% | |
| 2.64 | 2.66 | 2.59 | 2.62 | -1.87% | |
| 2.70 | 2.70 | 2.62 | 2.67 | +1.52% | |
| 2.69 | 2.69 | 2.63 | 2.63 | -1.13% | |
| 2.69 | 2.70 | 2.59 | 2.66 | -0.75% | |
| 2.72 | 2.79 | 2.68 | 2.68 | -2.19% | |
| 2.69 | 2.78 | 2.69 | 2.74 | +1.11% | |
| 2.72 | 2.72 | 2.69 | 2.71 | -1.09% | |
| 2.70 | 2.74 | 2.69 | 2.74 | +1.48% | |
| 2.70 | 2.72 | 2.67 | 2.70 | -0.74% | |
| 2.71 | 2.74 | 2.68 | 2.72 | +1.87% | |
| 2.60 | 2.78 | 2.60 | 2.67 | +1.91% | |
| 2.64 | 2.66 | 2.60 | 2.62 | -0.38% | |
| 2.60 | 2.65 | 2.60 | 2.63 | +0.77% | |
| 2.64 | 2.64 | 2.60 | 2.61 | -1.51% | |
| 2.68 | 2.70 | 2.62 | 2.65 | -1.85% | |
| 2.68 | 2.72 | 2.67 | 2.70 | 0.00% | |
| 2.68 | 2.74 | 2.68 | 2.70 | +0.37% | |
| 2.74 | 2.74 | 2.65 | 2.69 | 0.00% | |
| 2.90 | 2.91 | 2.64 | 2.69 | -6.92% | |
| 2.94 | 2.96 | 2.85 | 2.89 | -1.70% | |
| 3.01 | 3.01 | 2.92 | 2.94 | -2.00% | |
| 3.01 | 3.01 | 3.00 | 3.00 | -1.64% | |
| 3.01 | 3.05 | 2.99 | 3.05 | +1.33% | |
| 2.95 | 3.04 | 2.95 | 3.01 | +1.01% | |
| 3.01 | 3.02 | 2.92 | 2.98 | -1.00% | |
| 3.01 | 3.02 | 3.01 | 3.01 | -0.33% | |
| 3.01 | 3.03 | 3.01 | 3.02 | 0.00% | |
| 3.05 | 3.07 | 3.02 | 3.02 | -1.95% | |
| 3.02 | 3.08 | 3.02 | 3.08 | +1.99% | |
| 3.02 | 3.06 | 3.02 | 3.02 | 0.00% | |
| 3.02 | 3.05 | 3.02 | 3.02 | 0.00% | |
| 3.01 | 3.04 | 3.01 | 3.02 | +0.33% | |
| 3.02 | 3.03 | 3.01 | 3.01 | 0.00% | |
| 3.08 | 3.08 | 3.01 | 3.01 | -1.95% | |
| 3.08 | 3.08 | 3.02 | 3.07 | 0.00% | |
| 3.06 | 3.14 | 3.03 | 3.07 | -0.32% | |
| 3.06 | 3.13 | 3.03 | 3.08 | +1.99% | |
| 3.09 | 3.09 | 3.02 | 3.02 | -2.27% | |
| 3.08 | 3.14 | 3.05 | 3.09 | +1.64% | |
| 3.02 | 3.09 | 3.01 | 3.04 | +1.00% | |
| 3.01 | 3.02 | 3.01 | 3.01 | -0.66% | |
| 3.01 | 3.04 | 3.00 | 3.03 | +0.66% | |
| 3.02 | 3.03 | 3.00 | 3.01 | -0.33% | |
| 3.04 | 3.05 | 3.01 | 3.02 | -0.33% | |
| 3.01 | 3.04 | 3.01 | 3.03 | +0.66% | |
| 3.02 | 3.02 | 3.01 | 3.01 | -0.33% | |
| 3.05 | 3.05 | 3.01 | 3.02 | -0.98% | |
| 3.01 | 3.07 | 3.01 | 3.05 | +0.33% | |
| 3.01 | 3.10 | 3.01 | 3.04 | -0.65% | |
| 3.04 | 3.08 | 2.96 | 3.06 | +0.33% | |
| 3.07 | 3.09 | 2.99 | 3.05 | -0.65% | |
| 3.08 | 3.08 | 2.92 | 3.07 | +1.99% | |
| 2.96 | 3.07 | 2.96 | 3.01 | +1.01% | |
| 2.86 | 3.00 | 2.83 | 2.98 | +6.05% | |
| 2.71 | 2.88 | 2.71 | 2.81 | +3.69% | |
| 2.74 | 2.76 | 2.71 | 2.71 | 0.00% | |
| 2.75 | 2.79 | 2.71 | 2.71 | -2.17% | |
| 2.86 | 2.87 | 2.77 | 2.77 | -3.15% | |
| 2.98 | 2.99 | 2.85 | 2.86 | -3.05% | |
| 3.05 | 3.06 | 2.90 | 2.95 | -3.59% | |
| 3.06 | 3.13 | 3.03 | 3.06 | +0.66% | |
| 3.10 | 3.10 | 3.02 | 3.04 | -1.30% | |
| 3.06 | 3.12 | 3.02 | 3.08 | +1.32% | |
| 3.10 | 3.14 | 3.04 | 3.04 | -0.65% | |
| 3.07 | 3.10 | 3.06 | 3.06 | +0.33% | |
| 3.14 | 3.14 | 3.05 | 3.05 | -2.87% | |
| 3.15 | 3.15 | 3.12 | 3.14 | -0.63% | |
| 3.01 | 3.19 | 3.01 | 3.16 | +0.64% | |
| 3.17 | 3.17 | 3.06 | 3.14 | +1.95% | |
| 3.14 | 3.18 | 3.08 | 3.08 | -1.28% | |
| 3.14 | 3.19 | 3.12 | 3.12 | -1.89% | |
| 3.18 | 3.20 | 3.16 | 3.18 | +0.63% | |
| 3.18 | 3.20 | 3.15 | 3.16 | -0.63% | |
| 3.22 | 3.22 | 3.16 | 3.18 | -0.31% | |
| 3.22 | 3.22 | 3.15 | 3.19 | +0.31% | |
| 3.20 | 3.22 | 3.17 | 3.18 | 0.00% | |
| 3.25 | 3.25 | 3.16 | 3.18 | -1.24% | |
| 3.17 | 3.24 | 3.17 | 3.22 | +0.31% | |
| 3.22 | 3.22 | 3.16 | 3.21 | -1.23% | |
| 3.14 | 3.25 | 3.11 | 3.25 | +2.85% | |
| 3.10 | 3.20 | 3.10 | 3.16 | +1.61% | |
| 3.16 | 3.21 | 3.10 | 3.11 | -2.51% | |
| 3.23 | 3.24 | 3.12 | 3.19 | -1.54% | |
| 3.23 | 3.25 | 3.16 | 3.24 | +2.86% | |
| 3.24 | 3.24 | 3.10 | 3.15 | -1.87% | |
| 3.18 | 3.25 | 3.12 | 3.21 | -0.62% | |
| 3.23 | 3.28 | 3.16 | 3.23 | -0.31% | |
| 3.28 | 3.32 | 3.17 | 3.24 | +0.31% | |
| 3.17 | 3.28 | 3.10 | 3.23 | +1.57% | |
| 3.01 | 3.21 | 2.95 | 3.18 | +2.58% | |
| 3.12 | 3.22 | 3.09 | 3.10 | -3.13% | |
| 3.18 | 3.27 | 3.15 | 3.20 | -0.62% | |
| 3.25 | 3.27 | 3.18 | 3.22 | +0.94% | |
| 3.26 | 3.26 | 3.12 | 3.19 | -3.33% | |
| 3.24 | 3.35 | 3.17 | 3.30 | +2.48% | |
| 3.29 | 3.32 | 3.14 | 3.22 | -3.88% | |
| 3.33 | 3.36 | 3.20 | 3.35 | +1.21% | |
| 3.30 | 3.35 | 3.23 | 3.31 | +0.30% | |
| 3.30 | 3.34 | 3.26 | 3.30 | -1.49% | |
| 3.33 | 3.35 | 3.24 | 3.35 | +2.45% | |
| 3.33 | 3.35 | 3.21 | 3.27 | -1.51% | |
| 3.29 | 3.40 | 3.27 | 3.32 | 0.00% | |
| 3.34 | 3.40 | 3.18 | 3.32 | 0.00% | |
| 3.30 | 3.43 | 3.29 | 3.32 | -0.90% | |
| 3.34 | 3.39 | 3.31 | 3.35 | -0.59% | |
| 3.40 | 3.40 | 3.30 | 3.37 | -2.88% | |
| 3.53 | 3.53 | 3.33 | 3.47 | -1.98% | |
| 3.30 | 3.60 | 3.26 | 3.54 | +8.92% | |
| 3.32 | 3.35 | 3.22 | 3.25 | -3.56% | |
| 3.32 | 3.39 | 3.32 | 3.37 | -0.30% | |
| 3.41 | 3.43 | 3.30 | 3.38 | -1.74% | |
| 3.45 | 3.45 | 3.37 | 3.44 | 0.00% | |
| 3.37 | 3.44 | 3.30 | 3.44 | +3.93% | |
| 3.23 | 3.32 | 3.17 | 3.31 | +2.48% | |
| 3.00 | 3.25 | 2.91 | 3.23 | +8.03% | |
| 2.97 | 3.05 | 2.89 | 2.99 | -0.33% | |
| 3.00 | 3.03 | 2.91 | 3.00 | 0.00% | |
| 3.17 | 3.17 | 2.89 | 3.00 | -4.76% | |
| 3.27 | 3.39 | 2.55 | 3.15 | -1.25% | |
| 3.20 | 3.30 | 3.19 | 3.19 | 0.00% | |
| 3.29 | 3.33 | 3.17 | 3.19 | -2.45% | |
| 3.37 | 3.37 | 3.24 | 3.27 | -1.80% | |
| 3.38 | 3.43 | 3.30 | 3.33 | -2.35% | |
| 3.38 | 3.46 | 3.34 | 3.41 | +0.59% | |
| 3.33 | 3.40 | 3.27 | 3.39 | +1.80% | |
| 3.31 | 3.38 | 3.25 | 3.33 | -1.77% | |
| 3.28 | 3.43 | 3.28 | 3.39 | +2.73% | |
| 3.34 | 3.38 | 3.27 | 3.30 | +0.61% | |
| 3.28 | 3.36 | 3.28 | 3.28 | -0.91% | |
| 3.36 | 3.37 | 3.25 | 3.31 | -0.90% | |
| 3.42 | 3.42 | 3.29 | 3.34 | -2.05% | |
| 3.46 | 3.46 | 3.35 | 3.41 | -1.73% | |
| 3.34 | 3.47 | 3.31 | 3.47 | +3.89% | |
| 3.27 | 3.47 | 3.27 | 3.34 | +1.52% | |
| 3.36 | 3.40 | 3.20 | 3.29 | -2.95% | |
| 3.33 | 3.40 | 3.32 | 3.39 | +2.42% | |
| 3.20 | 3.34 | 3.12 | 3.31 | +3.44% | |
| 3.27 | 3.34 | 3.17 | 3.20 | -3.03% | |
| 3.34 | 3.40 | 3.28 | 3.30 | -0.30% | |
| 3.37 | 3.41 | 3.23 | 3.31 | -1.49% | |
| 3.33 | 3.36 | 3.24 | 3.36 | +0.60% | |
| 3.31 | 3.37 | 3.25 | 3.34 | +1.21% | |
| 3.30 | 3.34 | 3.26 | 3.30 | -0.60% | |
| 3.31 | 3.40 | 3.27 | 3.32 | 0.00% | |
| 3.14 | 3.33 | 3.12 | 3.32 | +7.10% | |
| 3.19 | 3.20 | 3.09 | 3.10 | -2.82% | |
| 3.18 | 3.22 | 3.07 | 3.19 | +1.59% | |
| 3.09 | 3.24 | 3.09 | 3.14 | +0.96% | |
| 3.10 | 3.15 | 3.02 | 3.11 | +1.30% | |
| 2.93 | 3.10 | 2.93 | 3.07 | +3.72% | |
| 2.96 | 2.98 | 2.89 | 2.96 | -1.00% | |
| 3.06 | 3.13 | 2.88 | 2.99 | -3.24% | |
| 3.28 | 3.28 | 3.03 | 3.09 | -7.76% | |
| 3.81 | 3.95 | 3.10 | 3.35 | -4.01% | |
| 2.96 | 3.54 | 2.96 | 3.49 | +17.91% | |
| 2.98 | 3.05 | 2.96 | 2.96 | 0.00% | |
| 2.95 | 3.03 | 2.95 | 2.96 | +1.02% | |
| 2.86 | 2.93 | 2.85 | 2.93 | +3.53% | |
| 2.88 | 2.93 | 2.83 | 2.83 | -1.05% | |
| 2.88 | 2.89 | 2.85 | 2.86 | -0.69% | |
| 2.99 | 3.00 | 2.88 | 2.88 | -3.03% | |
| 3.01 | 3.04 | 2.95 | 2.97 | -2.30% | |
| 3.02 | 3.04 | 2.96 | 3.04 | +1.33% | |
| 3.03 | 3.06 | 2.95 | 3.00 | 0.00% | |
| 3.15 | 3.15 | 3.00 | 3.00 | 0.00% | |
| 3.00 | 3.06 | 2.98 | 3.00 | +0.67% | |
| 2.99 | 3.00 | 2.92 | 2.98 | 0.00% | |
| 2.91 | 3.00 | 2.88 | 2.98 | +2.05% | |
| 2.97 | 2.97 | 2.87 | 2.92 | +0.69% | |
| 2.92 | 3.02 | 2.89 | 2.90 | -0.68% | |
| 2.99 | 3.05 | 2.87 | 2.92 | -2.34% | |
| 2.94 | 2.99 | 2.94 | 2.99 | +1.36% | |
| 2.84 | 2.98 | 2.84 | 2.95 | +0.34% | |
| 2.85 | 2.94 | 2.85 | 2.94 | +3.16% | |
| 2.80 | 2.89 | 2.80 | 2.85 | +1.79% | |
| 2.85 | 2.89 | 2.77 | 2.80 | -1.06% | |
| 2.91 | 2.95 | 2.80 | 2.83 | -1.39% | |
| 2.93 | 2.96 | 2.87 | 2.87 | -1.37% | |
| 2.88 | 2.94 | 2.88 | 2.91 | 0.00% | |
| 3.13 | 3.13 | 2.91 | 2.91 | -0.34% | |
| 2.96 | 2.99 | 2.91 | 2.92 | -2.01% | |
| 3.11 | 3.11 | 2.95 | 2.98 | -2.93% | |
| 3.07 | 3.13 | 3.07 | 3.07 | 0.00% | |
| 3.07 | 3.12 | 3.04 | 3.07 | -1.29% | |
| 3.05 | 3.12 | 3.05 | 3.11 | +3.32% | |
| 2.95 | 3.02 | 2.92 | 3.01 | +1.69% | |
| 3.05 | 3.13 | 2.95 | 2.96 | -4.21% | |
| 3.14 | 3.16 | 3.05 | 3.09 | +0.32% | |
| 3.19 | 3.26 | 3.02 | 3.08 | -4.35% | |
| 3.28 | 3.28 | 3.17 | 3.22 | -1.53% | |
| 3.31 | 3.31 | 3.23 | 3.27 | -0.61% | |
| 3.27 | 3.33 | 3.23 | 3.29 | +0.92% | |
| 3.23 | 3.27 | 3.21 | 3.26 | -0.61% | |
| 3.28 | 3.33 | 3.25 | 3.28 | 0.00% | |
| 3.33 | 3.34 | 3.23 | 3.28 | -1.80% | |
| 3.33 | 3.36 | 3.28 | 3.34 | +0.60% | |
| 3.20 | 3.32 | 3.20 | 3.32 | +4.40% | |
| 3.21 | 3.25 | 3.17 | 3.18 | -1.24% | |
| 3.21 | 3.25 | 3.14 | 3.22 | 0.00% | |
| 3.22 | 3.25 | 3.19 | 3.22 | 0.00% | |
| 3.21 | 3.24 | 3.12 | 3.22 | -0.31% | |
| 3.25 | 3.30 | 3.22 | 3.23 | -0.92% | |
| 3.28 | 3.29 | 3.19 | 3.26 | -1.21% | |
| 3.27 | 3.32 | 3.12 | 3.30 | +1.23% | |
| 3.18 | 3.31 | 3.17 | 3.26 | +3.16% | |
| 3.22 | 3.30 | 3.10 | 3.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIRI chart for longer ranges.