Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
20.08
-2.14 (-9.63%)
Jun 20, 2025, 4:00 PM - Market closed

Air T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202522.2222.2222.2222.2222.22-411
Jun 18, 202522.2222.2222.2222.2222.22-521
Jun 17, 202524.9224.9222.2222.2222.22-8.07%3,147
Jun 16, 202518.8624.1718.8624.1724.1720.85%6,261
Jun 13, 202519.9820.0019.9820.0020.008.99%3,072
Jun 12, 202518.3518.3518.3518.3518.35-20
Jun 11, 202517.7619.3517.7618.3518.35-5.90%1,631
Jun 10, 202519.5019.5019.5019.5019.50-304
Jun 9, 202519.5019.5019.5019.5019.50-151
Jun 6, 202518.0019.5018.0019.5019.508.27%1,816
Jun 5, 202518.0118.0118.0118.0118.01-296
Jun 4, 202518.0118.0118.0118.0118.01-96
Jun 3, 202518.0118.0118.0118.0118.01-267
Jun 2, 202518.0118.0118.0118.0118.01-590
May 30, 202518.0118.0118.0118.0118.01-331
May 29, 202518.0118.0118.0118.0118.01-3.07%517
May 28, 202517.2618.9517.2618.5818.587.87%1,338
May 27, 202517.8318.0017.1817.2317.23-5.87%1,516
May 23, 202518.3018.3018.3018.3018.30-242
May 22, 202518.4718.5018.3018.3018.30-1.08%1,949
May 21, 202518.4818.8918.4818.5018.50-1.75%1,072
May 20, 202518.8318.8318.8318.8318.833.12%1,003
May 19, 202518.2618.2618.2618.2618.26-358
May 16, 202516.2518.2616.2518.2618.261.16%2,800
May 15, 202515.9718.3815.9718.0518.05-0.58%2,109
May 14, 202518.1518.1618.1518.1618.160.03%907
May 13, 202517.2718.3517.2718.1518.156.02%3,202
May 12, 202518.0018.0017.0017.1217.12-5.41%2,445
May 9, 202517.5018.1017.5018.1018.106.51%1,123
May 8, 202516.9916.9916.9916.9916.99-537
May 7, 202516.6016.9916.3016.9916.995.55%4,931
May 6, 202516.1016.1016.1016.1016.10-662
May 5, 202516.1016.1016.1016.1016.10-586
May 2, 202515.9116.1415.0416.1016.102.42%4,998
May 1, 202515.7215.7215.7215.7215.72-1.81%1,383
Apr 30, 202515.9316.3715.9316.0116.01-0.93%1,790
Apr 29, 202517.0317.0316.1616.1616.160.69%650
Apr 28, 202516.8816.8816.0516.0516.05-2.49%1,088
Apr 25, 202516.4616.4616.4616.4616.463.46%1,573
Apr 24, 202516.0316.9315.8715.9115.91-6.08%3,910
Apr 23, 202516.6017.0016.6016.9416.942.05%3,587
Apr 22, 202516.5316.7416.1316.6016.604.14%8,598
Apr 21, 202516.0016.3715.8415.9415.94-3.69%6,479
Apr 17, 202516.0517.4316.0516.5516.554.12%3,286
Apr 16, 202515.6615.9015.1115.9015.90-1.88%2,322
Apr 15, 202516.4016.4216.2016.2016.201.57%977
Apr 14, 202516.0316.8515.0115.9515.951.27%1,548
Apr 11, 202515.7515.7515.7515.7515.75-927
Apr 10, 202515.9915.9915.6915.7515.755.00%3,601
Apr 9, 202514.5615.5514.5615.0015.00-2.60%6,091