NYSE American · AIRI · stock
Air Industries Group (AIRI) stock price history
Every NYSE American trading session of Air Industries Group from Oct 5, 2000 to Sep 28, 2026: 6,532 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AIRI adjusted close, 2000 to 2026
- $7,400
- All time high, 2001
- $3.95
- 52 week high, $2.30 low
- 6,532
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AIRI key facts
- Air Industries Group (AIRI) closed at $2.65 on Sep 28, 2026 on NYSE American.
- AIRI's all time high close is $7,400, set on Jan 22, 2001; its all time low close is $2.32 on Aug 24, 2026.
- AIRI's 52 week range is $2.30 to $3.95.
- AIRI returned -15.1% over the year to Sep 28, 2026 and -75.2% over five years.
- Over ten years AIRI returned -94%, -24.7% a year compounded.
- AIRI's deepest drawdown was -100.0% from Jan 22, 2001 to Aug 24, 2026.
- DataCedar holds 6,532 daily sessions of AIRI history from Oct 5, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AIRI price chart, 2000 to 2026
AIRI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -14.0% |
| 6 months | -14.5% |
| Year to date | -10.5% |
| 1 year | -15.1% |
| 3 years | -8.0% |
| 5 years | -75.2% |
| 10 years | -94.1% |
| Since Oct 5, 2000 | -99.9% |
| Compound annual growth, 26.0 years | -24.7% |
AIRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7,400 on Jan 22, 2001
- All time low close
- $2.32 on Aug 24, 2026
- 52 week high
- $3.95 on Dec 24, 2025
- 52 week low
- $2.30 on Aug 20, 2026
- Deepest drawdown
- -100.0% from Jan 22, 2001 to Aug 24, 2026, not yet recovered
- Best single session
- +500.0% on Oct 20, 2004
- Worst single session
- -71.2% on Oct 15, 2010
- Volatility, 1 year annualised
- 40.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2005, +508%
- Worst calendar year
- 2009, -91%
AIRI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Oct 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.10 | $3.60 | $2.30 | $2.65 | -13.7% | 10.8M | 185 |
| 2025 | $4.30 | $4.70 | $2.77 | $3.07 | -24.6% | 45.7M | 250 |
| 2024 | $3.22 | $9.44 | $3.03 | $4.07 | +25.2% | 85M | 252 |
| 2023 | $4.39 | $5.98 | $2.60 | $3.25 | -23.5% | 3.4M | 250 |
| 2022 | $9.10 | $10.10 | $4.07 | $4.25 | -53.3% | 2.9M | 251 |
| 2021 | $13.10 | $24.60 | $9.00 | $9.10 | -26.0% | 15.1M | 252 |
| 2020 | $24.50 | $33.60 | $6.00 | $12.30 | -46.5% | 5.5M | 253 |
| 2019 | $7.40 | $26.20 | $7.30 | $23.00 | +219.4% | 862.8K | 252 |
| 2018 | $17.20 | $19.50 | $7.00 | $7.20 | -57.4% | 1.2M | 251 |
| 2017 | $31.70 | $46.00 | $11.50 | $16.90 | -46.3% | 2.1M | 251 |
| 2016 | $81.40 | $82.70 | $22.10 | $31.50 | -61.3% | 261.2K | 252 |
| 2015 | $99.04 | $106.01 | $64.53 | $81.50 | -18.6% | 154.4K | 252 |
| 2014 | $79.64 | $119.65 | $69.80 | $100.18 | +25.9% | 367.5K | 252 |
| 2013 | $62.04 | $86.38 | $18.97 | $79.56 | +28.2% | 37.7K | 252 |
| 2012 | $24.95 | $101.49 | $24.95 | $62.04 | +148.7% | 25.3K | 250 |
| 2011 | $26.30 | $33.83 | $24.95 | $24.95 | 0.0% | 11.3K | 252 |
| 2010 | $33.83 | $135.32 | $8.46 | $24.95 | -26.2% | 3.5K | 252 |
| 2009 | $372.12 | $405.95 | $33.83 | $33.83 | -90.9% | 1.5K | 252 |
| 2008 | $811.91 | $947.23 | $67.66 | $372.12 | -54.2% | 4.3K | 253 |
| 2007 | $845.74 | $1,421 | $676.59 | $811.91 | -4.0% | 5.3K | 251 |
| 2006 | $1,184 | $7,612 | $778.08 | $845.74 | -34.2% | 3.5K | 251 |
| 2005 | $211.43 | $2,876 | $211.43 | $1,286 | +508.0% | 422 | 252 |
| 2004 | $549.73 | $3,172 | $42.29 | $211.43 | -61.5% | 709 | 252 |
| 2003 | $169.15 | $2,537 | $169.15 | $549.73 | +225.0% | 739 | 252 |
| 2002 | $1,057 | $2,326 | $169.15 | $169.15 | -60.0% | 391 | 252 |
| 2001 | $2,643 | $8,722 | $422.87 | $422.87 | -84.0% | 259 | 248 |
| 2000 | $4,229 | $6,607 | $2,379 | $2,643 | n/a | 101 | 60 |
AIRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.65 | -0.4% |
| August 2026 | $2.66 | -0.7% |
| July 2026 | $2.68 | -11.3% |
| June 2026 | $3.02 | -1.0% |
| May 2026 | $3.05 | -3.5% |
| April 2026 | $3.16 | -2.2% |
| March 2026 | $3.23 | -4.4% |
| February 2026 | $3.38 | +2.1% |
| January 2026 | $3.31 | +7.8% |
| December 2025 | $3.07 | +2.7% |
| November 2025 | $2.99 | -8.6% |
| October 2025 | $3.27 | +4.5% |
About the AIRI data
Daily bars. 6,532 sessions from Oct 5, 2000 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AIRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
AIRI share price history
