Air T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	22.51	22.51	22.51	22.51	22.51	-	354
Jul 10, 2025	22.51	22.51	22.51	22.51	22.51	-	413
Jul 9, 2025	23.25	23.25	22.51	22.51	22.51	0.04%	606
Jul 8, 2025	21.73	24.50	21.73	22.50	22.50	3.02%	3,400
Jul 7, 2025	22.50	22.50	21.84	21.84	21.84	3.36%	2,631
Jul 3, 2025	21.13	21.13	21.13	21.13	21.13	-	313
Jul 2, 2025	21.13	21.13	21.13	21.13	21.13	-	295
Jul 1, 2025	20.82	21.90	20.82	21.13	21.13	-4.00%	3,132
Jun 30, 2025	22.40	22.50	20.62	22.01	22.01	-2.09%	30,913
Jun 27, 2025	19.32	22.48	19.32	22.48	22.48	16.42%	1,381
Jun 26, 2025	19.31	19.31	19.31	19.31	19.31	-	364
Jun 25, 2025	19.31	19.31	19.31	19.31	19.31	-13.10%	421
Jun 24, 2025	22.22	22.22	22.22	22.22	22.22	-	352
Jun 23, 2025	22.22	22.22	22.22	22.22	22.22	-	543
Jun 20, 2025	22.22	22.22	22.22	22.22	22.22	-	411
Jun 18, 2025	22.22	22.22	22.22	22.22	22.22	-	521
Jun 17, 2025	24.92	24.92	22.22	22.22	22.22	-8.07%	3,147
Jun 16, 2025	18.86	24.17	18.86	24.17	24.17	20.85%	6,261
Jun 13, 2025	19.98	20.00	19.98	20.00	20.00	8.99%	3,072
Jun 12, 2025	18.35	18.35	18.35	18.35	18.35	-	20
Jun 11, 2025	17.76	19.35	17.76	18.35	18.35	-5.90%	1,631
Jun 10, 2025	19.50	19.50	19.50	19.50	19.50	-	304
Jun 9, 2025	19.50	19.50	19.50	19.50	19.50	-	151
Jun 6, 2025	18.00	19.50	18.00	19.50	19.50	8.27%	1,816
Jun 5, 2025	18.01	18.01	18.01	18.01	18.01	-	296
Jun 4, 2025	18.01	18.01	18.01	18.01	18.01	-	96
Jun 3, 2025	18.01	18.01	18.01	18.01	18.01	-	267
Jun 2, 2025	18.01	18.01	18.01	18.01	18.01	-	590
May 30, 2025	18.01	18.01	18.01	18.01	18.01	-	331
May 29, 2025	18.01	18.01	18.01	18.01	18.01	-3.07%	517
May 28, 2025	17.26	18.95	17.26	18.58	18.58	7.87%	1,338
May 27, 2025	17.83	18.00	17.18	17.23	17.23	-5.87%	1,516
May 23, 2025	18.30	18.30	18.30	18.30	18.30	-	242
May 22, 2025	18.47	18.50	18.30	18.30	18.30	-1.08%	1,949
May 21, 2025	18.48	18.89	18.48	18.50	18.50	-1.75%	1,072
May 20, 2025	18.83	18.83	18.83	18.83	18.83	3.12%	1,003
May 19, 2025	18.26	18.26	18.26	18.26	18.26	-	358
May 16, 2025	16.25	18.26	16.25	18.26	18.26	1.16%	2,800
May 15, 2025	15.97	18.38	15.97	18.05	18.05	-0.58%	2,109
May 14, 2025	18.15	18.16	18.15	18.16	18.16	0.03%	907
May 13, 2025	17.27	18.35	17.27	18.15	18.15	6.02%	3,202
May 12, 2025	18.00	18.00	17.00	17.12	17.12	-5.41%	2,445
May 9, 2025	17.50	18.10	17.50	18.10	18.10	6.51%	1,123
May 8, 2025	16.99	16.99	16.99	16.99	16.99	-	537
May 7, 2025	16.60	16.99	16.30	16.99	16.99	5.55%	4,931
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