Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
16.99
+0.62 (3.81%)
May 7, 2025, 4:00 PM EDT - Market closed
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 16.60 | 16.99 | 16.30 | 16.99 | - | 5.55% | 4,831 |
| May 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 662 |
| May 5, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 586 |
| May 2, 2025 | 15.91 | 16.14 | 15.04 | 16.10 | 16.10 | 2.42% | 4,998 |
| May 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.81% | 1,383 |
| Apr 30, 2025 | 15.93 | 16.37 | 15.93 | 16.01 | 16.01 | -0.93% | 1,790 |
| Apr 29, 2025 | 17.03 | 17.03 | 16.16 | 16.16 | 16.16 | 0.69% | 650 |
| Apr 28, 2025 | 16.88 | 16.88 | 16.05 | 16.05 | 16.05 | -2.49% | 1,088 |
| Apr 25, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 3.46% | 1,573 |
| Apr 24, 2025 | 16.03 | 16.93 | 15.87 | 15.91 | 15.91 | -6.08% | 3,910 |
| Apr 23, 2025 | 16.60 | 17.00 | 16.60 | 16.94 | 16.94 | 2.05% | 3,587 |
| Apr 22, 2025 | 16.53 | 16.74 | 16.13 | 16.60 | 16.60 | 4.14% | 8,598 |
| Apr 21, 2025 | 16.00 | 16.37 | 15.84 | 15.94 | 15.94 | -3.69% | 6,479 |
| Apr 17, 2025 | 16.05 | 17.43 | 16.05 | 16.55 | 16.55 | 4.12% | 3,286 |
| Apr 16, 2025 | 15.66 | 15.90 | 15.11 | 15.90 | 15.90 | -1.88% | 2,322 |
| Apr 15, 2025 | 16.40 | 16.42 | 16.20 | 16.20 | 16.20 | 1.57% | 977 |
| Apr 14, 2025 | 16.03 | 16.85 | 15.01 | 15.95 | 15.95 | 1.27% | 1,548 |
| Apr 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 927 |
| Apr 10, 2025 | 15.99 | 15.99 | 15.69 | 15.75 | 15.75 | 5.00% | 3,601 |
| Apr 9, 2025 | 14.56 | 15.55 | 14.56 | 15.00 | 15.00 | -2.60% | 6,091 |
| Apr 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1,563 |
| Apr 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.96% | 2,822 |
| Apr 4, 2025 | 16.55 | 17.00 | 15.55 | 15.55 | 15.55 | -7.00% | 6,062 |
| Apr 3, 2025 | 17.80 | 17.80 | 16.72 | 16.72 | 16.72 | -6.28% | 497 |
| Apr 2, 2025 | 17.78 | 18.75 | 17.78 | 17.84 | 17.84 | -0.61% | 3,944 |
| Apr 1, 2025 | 17.17 | 17.95 | 17.00 | 17.95 | 17.95 | 6.21% | 2,786 |
| Mar 31, 2025 | 17.04 | 17.40 | 16.75 | 16.90 | 16.90 | -1.86% | 4,412 |
| Mar 28, 2025 | 18.13 | 18.13 | 16.56 | 17.22 | 17.22 | 2.07% | 1,401 |
| Mar 27, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.92% | 438 |
| Mar 26, 2025 | 17.19 | 17.23 | 17.19 | 17.20 | 17.20 | -0.17% | 1,664 |
| Mar 25, 2025 | 17.25 | 17.28 | 17.23 | 17.23 | 17.23 | -0.12% | 1,713 |
| Mar 24, 2025 | 17.50 | 17.50 | 16.96 | 17.25 | 17.25 | - | 1,629 |
| Mar 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.76% | 1,030 |
| Mar 20, 2025 | 17.70 | 17.71 | 17.12 | 17.12 | 17.12 | -0.23% | 1,690 |
| Mar 19, 2025 | 17.25 | 17.25 | 17.16 | 17.16 | 17.16 | -1.49% | 844 |
| Mar 18, 2025 | 17.31 | 17.42 | 17.31 | 17.42 | 17.42 | 0.99% | 1,673 |
| Mar 17, 2025 | 17.92 | 19.73 | 17.25 | 17.25 | 17.25 | -3.36% | 2,315 |
| Mar 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 535 |
| Mar 13, 2025 | 17.85 | 17.86 | 17.85 | 17.85 | 17.85 | 0.85% | 2,629 |
| Mar 12, 2025 | 18.14 | 18.15 | 17.40 | 17.70 | 17.70 | -1.39% | 38,771 |
| Mar 11, 2025 | 17.83 | 18.00 | 17.73 | 17.95 | 17.95 | 0.11% | 5,523 |
| Mar 10, 2025 | 17.90 | 18.05 | 17.74 | 17.93 | 17.93 | -0.11% | 6,160 |
| Mar 7, 2025 | 17.80 | 18.20 | 17.61 | 17.95 | 17.95 | -0.22% | 4,894 |
| Mar 6, 2025 | 18.30 | 18.34 | 17.99 | 17.99 | 17.99 | 0.50% | 9,679 |
| Mar 5, 2025 | 17.22 | 18.02 | 17.22 | 17.90 | 17.90 | 3.17% | 12,201 |
| Mar 4, 2025 | 18.13 | 18.20 | 17.20 | 17.35 | 17.35 | -1.53% | 13,217 |
| Mar 3, 2025 | 17.63 | 18.13 | 17.43 | 17.62 | 17.62 | 1.79% | 8,952 |
| Feb 28, 2025 | 19.20 | 19.20 | 17.05 | 17.31 | 17.31 | -11.09% | 8,599 |
| Feb 27, 2025 | 20.01 | 20.01 | 18.98 | 19.47 | 19.47 | -2.65% | 6,395 |
| Feb 26, 2025 | 20.61 | 20.66 | 19.93 | 20.00 | 20.00 | -3.47% | 9,633 |