Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
23.50
0.00 (0.00%)
At close: Mar 19, 2026, 4:00 PM EDT
22.86
-0.64 (-2.72%)
After-hours: Mar 19, 2026, 4:10 PM EDT
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | - | - | 3,143 |
| Mar 18, 2026 | 23.44 | 23.50 | 23.44 | 23.50 | 23.50 | - | 1,994 |
| Mar 16, 2026 | 22.20 | 23.50 | 22.20 | 23.50 | 23.50 | 6.70% | 3,065 |
| Mar 12, 2026 | 22.19 | 22.19 | 22.03 | 22.03 | 22.03 | -1.59% | 754 |
| Mar 11, 2026 | 21.50 | 23.86 | 21.00 | 22.38 | 22.38 | 6.57% | 16,213 |
| Mar 9, 2026 | 20.75 | 21.00 | 20.72 | 21.00 | 21.00 | 0.48% | 2,302 |
| Mar 5, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.14% | 803 |
| Mar 4, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.76% | 401 |
| Mar 3, 2026 | 20.52 | 20.52 | 20.51 | 20.51 | 20.51 | -0.05% | 1,413 |
| Mar 2, 2026 | 20.30 | 22.25 | 20.30 | 20.52 | 20.52 | 0.10% | 4,003 |
| Feb 27, 2026 | 21.00 | 21.00 | 20.46 | 20.50 | 20.50 | -9.13% | 2,225 |
| Feb 26, 2026 | 22.60 | 22.60 | 22.56 | 22.56 | 22.56 | -0.84% | 3,047 |
| Feb 25, 2026 | 22.77 | 22.77 | 22.75 | 22.75 | 22.75 | 0.66% | 1,068 |
| Feb 24, 2026 | 23.06 | 23.37 | 22.60 | 22.60 | 22.60 | - | 3,474 |
| Feb 23, 2026 | 23.06 | 24.03 | 22.60 | 22.60 | 22.60 | -1.99% | 5,197 |
| Feb 20, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -4.02% | 749 |
| Feb 19, 2026 | 23.09 | 24.03 | 23.05 | 24.03 | 24.03 | 3.56% | 1,089 |
| Feb 18, 2026 | 23.20 | 23.69 | 23.20 | 23.20 | 23.20 | -0.04% | 2,470 |
| Feb 17, 2026 | 23.30 | 23.68 | 23.21 | 23.21 | 23.21 | -1.98% | 2,080 |
| Feb 13, 2026 | 23.31 | 23.68 | 23.30 | 23.68 | 23.68 | 1.41% | 1,731 |
| Feb 12, 2026 | 23.67 | 23.67 | 23.35 | 23.35 | 23.35 | -0.43% | 1,309 |
| Feb 11, 2026 | 23.65 | 23.68 | 23.45 | 23.45 | 23.45 | -0.85% | 3,422 |
| Feb 10, 2026 | 23.50 | 24.05 | 23.50 | 23.65 | 23.65 | 0.77% | 2,526 |
| Feb 9, 2026 | 23.47 | 24.30 | 23.47 | 23.47 | 23.47 | - | 2,506 |
| Feb 6, 2026 | 23.44 | 23.65 | 23.44 | 23.47 | 23.47 | 0.04% | 894 |
| Feb 5, 2026 | 23.05 | 23.46 | 23.05 | 23.46 | 23.46 | 1.78% | 1,772 |
| Feb 4, 2026 | 23.14 | 23.36 | 23.05 | 23.05 | 23.05 | 0.09% | 1,979 |
| Feb 3, 2026 | 23.05 | 23.05 | 23.00 | 23.03 | 23.03 | 0.35% | 1,678 |
| Feb 2, 2026 | 22.70 | 22.98 | 22.62 | 22.95 | 22.95 | 1.86% | 7,285 |
| Jan 30, 2026 | 23.38 | 23.40 | 22.25 | 22.53 | 22.53 | -2.04% | 9,048 |
| Jan 29, 2026 | 22.82 | 23.34 | 22.20 | 23.00 | 23.00 | 0.13% | 13,186 |
| Jan 28, 2026 | 22.00 | 22.97 | 22.00 | 22.97 | 22.97 | 0.61% | 807 |
| Jan 27, 2026 | 21.93 | 23.00 | 21.85 | 22.83 | 22.83 | 5.55% | 5,071 |
| Jan 26, 2026 | 21.45 | 21.87 | 21.45 | 21.63 | 21.63 | 1.29% | 895 |
| Jan 23, 2026 | 21.50 | 21.50 | 21.35 | 21.35 | 21.35 | -0.68% | 539 |
| Jan 22, 2026 | 21.61 | 21.61 | 21.50 | 21.50 | 21.50 | 2.38% | 1,286 |
| Jan 21, 2026 | 20.94 | 21.00 | 20.88 | 21.00 | 21.00 | 0.50% | 1,061 |
| Jan 20, 2026 | 20.45 | 20.90 | 20.45 | 20.90 | 20.90 | 2.18% | 752 |
| Jan 16, 2026 | 20.20 | 20.50 | 20.20 | 20.45 | 20.45 | 0.99% | 1,481 |
| Jan 15, 2026 | 20.30 | 20.35 | 20.25 | 20.25 | 20.25 | 2.79% | 1,261 |
| Jan 14, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.58% | 1,283 |
| Jan 12, 2026 | 20.28 | 20.28 | 19.25 | 19.39 | 19.39 | 0.74% | 1,966 |
| Jan 8, 2026 | 19.35 | 19.35 | 19.25 | 19.25 | 19.25 | 1.32% | 1,040 |
| Jan 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 1,706 |
| Jan 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | 3,729 |
| Jan 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | 3,309 |
| Dec 31, 2025 | 18.87 | 19.10 | 18.78 | 19.10 | 19.10 | 1.87% | 3,053 |
| Dec 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.60% | 2,247 |
| Dec 22, 2025 | 19.27 | 19.27 | 18.90 | 19.25 | 19.25 | 3.16% | 1,906 |
| Dec 19, 2025 | 19.50 | 19.50 | 18.66 | 18.66 | 18.66 | -2.00% | 2,355 |