Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
26.20
+1.10 (4.38%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 758 |
| Sep 11, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 346 |
| Sep 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 162 |
| Sep 9, 2025 | 26.25 | 26.70 | 25.10 | 25.10 | 25.10 | -1.26% | 2,450 |
| Sep 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.31% | 493 |
| Sep 5, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 16.54% | 7,339 |
| Sep 4, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | 185 |
| Sep 3, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | 231 |
| Sep 2, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | 221 |
| Aug 29, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -5.32% | 420 |
| Aug 28, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - | 252 |
| Aug 27, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 2.08% | 459 |
| Aug 26, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - | 458 |
| Aug 25, 2025 | 23.67 | 23.67 | 22.63 | 22.64 | 22.64 | -6.64% | 782 |
| Aug 22, 2025 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | - | 1,480 |
| Aug 21, 2025 | 23.00 | 24.50 | 23.00 | 24.25 | 24.25 | 5.43% | 1,635 |
| Aug 20, 2025 | 21.58 | 23.00 | 21.58 | 23.00 | 23.00 | 2.09% | 1,856 |
| Aug 19, 2025 | 22.23 | 22.98 | 21.05 | 22.53 | 22.53 | 2.53% | 2,152 |
| Aug 18, 2025 | 21.52 | 22.44 | 21.52 | 21.98 | 21.98 | -0.34% | 1,356 |
| Aug 15, 2025 | 21.51 | 22.55 | 21.51 | 22.05 | 22.05 | 0.80% | 3,152 |
| Aug 14, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 2.22% | 1,319 |
| Aug 13, 2025 | 21.98 | 21.98 | 21.40 | 21.40 | 21.40 | -0.51% | 1,829 |
| Aug 12, 2025 | 22.01 | 22.01 | 21.51 | 21.51 | 21.51 | -2.05% | 1,149 |
| Aug 11, 2025 | 21.91 | 21.96 | 21.91 | 21.96 | 21.96 | 4.22% | 3,018 |
| Aug 8, 2025 | 21.61 | 21.61 | 21.07 | 21.07 | 21.07 | -2.68% | 1,330 |
| Aug 7, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -5.26% | 687 |
| Aug 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2.71% | 419 |
| Aug 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 164 |
| Aug 4, 2025 | 22.84 | 22.84 | 21.53 | 22.25 | 22.25 | -7.29% | 1,840 |
| Aug 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.77% | 1,125 |
| Jul 31, 2025 | 23.38 | 23.64 | 22.52 | 22.91 | 22.91 | -2.54% | 5,348 |
| Jul 30, 2025 | 22.63 | 24.80 | 22.51 | 23.51 | 23.51 | 0.45% | 1,291 |
| Jul 29, 2025 | 24.50 | 24.50 | 23.00 | 23.40 | 23.40 | 0.73% | 17,198 |
| Jul 28, 2025 | 24.00 | 24.10 | 22.20 | 23.23 | 23.23 | 2.33% | 7,716 |
| Jul 25, 2025 | 22.45 | 24.23 | 22.06 | 22.70 | 22.70 | -6.58% | 8,006 |
| Jul 24, 2025 | 23.00 | 26.70 | 23.00 | 24.30 | 24.30 | 11.11% | 14,734 |
| Jul 23, 2025 | 22.20 | 26.60 | 21.87 | 21.87 | 21.87 | -6.66% | 11,003 |
| Jul 22, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 9.68% | 1,026 |
| Jul 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | 611 |
| Jul 18, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.08% | 677 |
| Jul 17, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.66% | 631 |
| Jul 16, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -3.45% | 319 |
| Jul 15, 2025 | 21.95 | 22.00 | 21.95 | 22.00 | 22.00 | 4.76% | 738 |
| Jul 14, 2025 | 20.94 | 21.00 | 20.94 | 21.00 | 21.00 | -6.71% | 1,357 |
| 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 |