Air Industries Group (AIRI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AIRI Historical Performance
Short-Term Returns
AIRI Stock Price Trajectory (2011–2026)
As of May 8, 2026, Air Industries Group (AIRI) trades at $3.08, representing a -14.2% return over the past year. The stock has delivered a -76.8% total return over five years (-25.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $9,000.00 on March 14, 2006. From this peak, AIRI has corrected -100.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers HAYW (+7.3% 1Y), DRS (-0.3% 1Y), and KTOS (+58.1% 1Y), AIRI has underperformed the peer group average. Compare AIRI vs HAYW →
AIRI Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.02 | 3.09 | 3.02 | 3.08 | 19K | +1.32% |
| 2026-05-06 | 3.10 | 3.10 | 3.04 | 3.04 | 41K | -0.65% |
| 2026-05-05 | 3.07 | 3.10 | 3.06 | 3.06 | 14K | +0.33% |
| 2026-05-04 | 3.14 | 3.14 | 3.05 | 3.05 | 11K | -2.56% |
| 2026-05-01 | 3.13 | 3.15 | 3.12 | 3.13 | 5K | -0.95% |
| 2026-04-30 | 3.01 | 3.19 | 3.01 | 3.16 | 22K | +0.64% |
| 2026-04-29 | 3.06 | 3.17 | 3.06 | 3.14 | 30K | +1.95% |
| 2026-04-28 | 3.15 | 3.18 | 3.08 | 3.08 | 27K | -1.28% |
| 2026-04-27 | 3.14 | 3.19 | 3.12 | 3.12 | 16K | -1.89% |
| 2026-04-24 | 3.18 | 3.20 | 3.16 | 3.18 | 17K | +0.63% |
| 2026-04-23 | 3.15 | 3.20 | 3.15 | 3.16 | 10K | -0.63% |
| 2026-04-22 | 3.19 | 3.22 | 3.15 | 3.18 | 36K | -0.31% |
| 2026-04-21 | 3.19 | 3.19 | 3.15 | 3.19 | 7K | +0.95% |
| 2026-04-20 | 3.21 | 3.21 | 3.16 | 3.16 | 25K | -0.63% |
| 2026-04-17 | 3.25 | 3.25 | 3.17 | 3.18 | 64K | -1.24% |
| 2026-04-16 | 3.17 | 3.24 | 3.17 | 3.22 | 30K | +0.31% |
| 2026-04-15 | 3.21 | 3.22 | 3.16 | 3.21 | 3K | -1.23% |
| 2026-04-14 | 3.14 | 3.25 | 3.11 | 3.25 | 30K | +2.85% |
| 2026-04-13 | 3.10 | 3.20 | 3.10 | 3.16 | 62K | +0.26% |
| 2026-04-10 | 3.13 | 3.21 | 3.11 | 3.15 | 36K | -1.20% |
| 2026-04-09 | 3.20 | 3.24 | 3.12 | 3.19 | 7K | -1.54% |
| 2026-04-08 | 3.19 | 3.24 | 3.16 | 3.24 | 38K | +2.86% |
| 2026-04-07 | 3.24 | 3.24 | 3.10 | 3.15 | 18K | -1.87% |
| 2026-04-06 | 3.18 | 3.25 | 3.12 | 3.21 | 47K | -0.62% |
| 2026-04-02 | 3.23 | 3.28 | 3.15 | 3.23 | 50K | -0.31% |
| 2026-04-01 | 3.28 | 3.32 | 3.17 | 3.24 | 53K | +0.31% |
| 2026-03-31 | 3.17 | 3.28 | 3.10 | 3.23 | 18K | +1.57% |
| 2026-03-30 | 3.01 | 3.21 | 2.95 | 3.18 | 71K | +2.58% |
| 2026-03-27 | 3.12 | 3.21 | 3.09 | 3.10 | 20K | -3.13% |
| 2026-03-26 | 3.18 | 3.27 | 3.16 | 3.20 | 32K | -0.62% |
See AIRI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AIRI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AIRI vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonAIRI — Frequently Asked Questions
Quick answers to the most common questions about buying AIRI stock.
How has AIRI stock performed recently?
AIRI declined -14.2% over the past year, below its 5-year annualized CAGR of -25.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AIRI's all-time high price?
Air Industries Group reached $9000.00 on 2006-03-14. The 52-week high is $4.17. Current 1-year return of -14.2% places the stock further from historical peaks.
Where can I download AIRI historical price data?
This page provides AIRI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.