Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
20.17
-0.31 (-1.51%)
Feb 4, 2025, 4:00 PM EST - Market open
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 20.29 | 20.30 | 20.16 | 20.17 | 20.17 | -1.51% | 3,519 |
| Feb 3, 2025 | 20.00 | 20.48 | 20.00 | 20.48 | 20.48 | 1.84% | 1,100 |
| Jan 31, 2025 | 20.55 | 20.55 | 20.11 | 20.11 | 20.11 | 0.55% | 3,228 |
| Jan 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 1,449 |
| Jan 29, 2025 | 20.20 | 20.23 | 19.88 | 20.10 | 20.10 | -1.90% | 9,569 |
| Jan 28, 2025 | 19.80 | 20.55 | 19.80 | 20.49 | 20.49 | 2.50% | 10,987 |
| Jan 27, 2025 | 19.50 | 19.99 | 19.50 | 19.99 | 19.99 | 1.11% | 1,139 |
| Jan 24, 2025 | 19.90 | 19.90 | 19.70 | 19.77 | 19.77 | -0.40% | 6,536 |
| Jan 23, 2025 | 20.18 | 20.18 | 19.80 | 19.85 | 19.85 | -0.90% | 9,991 |
| Jan 22, 2025 | 19.81 | 20.03 | 19.75 | 20.03 | 20.03 | 1.42% | 1,790 |
| Jan 21, 2025 | 19.71 | 20.26 | 19.71 | 19.75 | 19.75 | -2.23% | 7,881 |
| Jan 17, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 5,845 |
| Jan 16, 2025 | 20.01 | 20.17 | 20.00 | 20.00 | 20.00 | -0.30% | 5,164 |
| Jan 15, 2025 | 20.42 | 20.51 | 20.00 | 20.06 | 20.06 | -0.50% | 9,167 |
| Jan 14, 2025 | 19.00 | 20.42 | 19.00 | 20.16 | 20.16 | 5.66% | 21,597 |
| Jan 13, 2025 | 19.68 | 20.06 | 18.85 | 19.08 | 19.08 | -4.07% | 21,879 |
| Jan 10, 2025 | 19.89 | 20.35 | 19.64 | 19.89 | 19.89 | 0.91% | 41,134 |
| Jan 8, 2025 | 20.30 | 20.30 | 19.53 | 19.71 | 19.71 | -3.14% | 14,335 |
| Jan 7, 2025 | 20.43 | 20.50 | 19.84 | 20.35 | 20.35 | -0.34% | 12,029 |
| Jan 6, 2025 | 19.65 | 20.47 | 19.39 | 20.42 | 20.42 | 2.41% | 26,387 |
| Jan 3, 2025 | 19.70 | 19.94 | 19.65 | 19.94 | 19.94 | 2.05% | 6,243 |
| Jan 2, 2025 | 20.40 | 20.40 | 19.35 | 19.54 | 19.54 | -2.06% | 10,577 |
| Dec 31, 2024 | 20.71 | 20.75 | 19.95 | 19.95 | 19.95 | -3.86% | 8,074 |
| Dec 30, 2024 | 20.07 | 20.87 | 20.07 | 20.75 | 20.75 | 1.72% | 11,787 |
| Dec 27, 2024 | 20.50 | 20.62 | 20.30 | 20.40 | 20.40 | -1.07% | 1,974 |
| Dec 26, 2024 | 20.85 | 20.85 | 20.50 | 20.62 | 20.62 | -1.53% | 4,154 |
| Dec 24, 2024 | 20.91 | 21.00 | 20.50 | 20.94 | 20.94 | -0.19% | 8,618 |
| Dec 23, 2024 | 21.00 | 21.62 | 20.50 | 20.98 | 20.98 | -0.62% | 23,897 |
| Dec 20, 2024 | 19.60 | 21.13 | 19.34 | 21.11 | 21.11 | 9.27% | 22,490 |
| Dec 19, 2024 | 19.55 | 20.26 | 19.32 | 19.32 | 19.32 | -1.78% | 9,878 |
| Dec 18, 2024 | 19.79 | 20.30 | 19.57 | 19.67 | 19.67 | 0.05% | 16,925 |
| Dec 17, 2024 | 19.74 | 19.74 | 19.56 | 19.66 | 19.66 | -1.01% | 8,077 |
| Dec 16, 2024 | 20.93 | 21.01 | 19.85 | 19.86 | 19.86 | -4.34% | 14,466 |
| Dec 13, 2024 | 21.30 | 21.45 | 20.73 | 20.76 | 20.76 | -2.90% | 19,118 |
| Dec 12, 2024 | 21.48 | 21.95 | 20.95 | 21.38 | 21.38 | -1.66% | 22,939 |
| Dec 11, 2024 | 21.20 | 21.99 | 19.32 | 21.74 | 21.74 | 2.16% | 24,267 |
| Dec 10, 2024 | 21.11 | 22.01 | 20.95 | 21.28 | 21.28 | 0.19% | 16,259 |
| Dec 9, 2024 | 22.31 | 22.31 | 21.03 | 21.24 | 21.24 | -5.18% | 20,687 |
| Dec 6, 2024 | 21.76 | 22.41 | 21.50 | 22.40 | 22.40 | 0.22% | 13,740 |
| Dec 5, 2024 | 20.40 | 22.50 | 19.67 | 22.35 | 22.35 | 7.81% | 31,439 |
| Dec 4, 2024 | 19.60 | 21.04 | 19.60 | 20.73 | 20.73 | 2.83% | 39,180 |
| Dec 3, 2024 | 20.73 | 20.75 | 19.21 | 20.16 | 20.16 | -2.75% | 16,990 |
| Dec 2, 2024 | 19.39 | 21.00 | 19.39 | 20.73 | 20.73 | 5.02% | 21,519 |
| Nov 29, 2024 | 20.34 | 20.34 | 19.74 | 19.74 | 19.74 | 2.39% | 1,658 |
| Nov 27, 2024 | 21.03 | 21.44 | 19.13 | 19.28 | 19.28 | -8.06% | 15,760 |
| Nov 26, 2024 | 20.25 | 21.80 | 20.25 | 20.97 | 20.97 | 3.76% | 16,548 |
| Nov 25, 2024 | 19.55 | 20.22 | 18.74 | 20.21 | 20.21 | 4.23% | 13,794 |
| Nov 22, 2024 | 18.52 | 19.60 | 18.40 | 19.39 | 19.39 | 5.84% | 6,400 |
| Nov 21, 2024 | 17.20 | 18.55 | 17.20 | 18.32 | 18.32 | 5.96% | 11,986 |
| Nov 20, 2024 | 18.25 | 18.33 | 17.13 | 17.29 | 17.29 | -6.13% | 15,178 |
| Nov 19, 2024 | 17.85 | 18.44 | 17.71 | 18.42 | 18.42 | 0.77% | 25,234 |
| Nov 18, 2024 | 17.82 | 18.39 | 17.26 | 18.28 | 18.28 | 5.24% | 9,919 |
| Nov 15, 2024 | 17.95 | 18.24 | 16.95 | 17.37 | 17.37 | -8.10% | 8,660 |
| Nov 14, 2024 | 19.22 | 19.22 | 17.15 | 18.90 | 18.90 | 1.07% | 11,554 |
| Nov 13, 2024 | 15.80 | 20.93 | 15.80 | 18.70 | 18.70 | 23.19% | 49,630 |
| Nov 12, 2024 | 15.20 | 15.34 | 15.00 | 15.18 | 15.18 | -0.07% | 10,920 |
| Nov 11, 2024 | 15.60 | 15.60 | 14.93 | 15.19 | 15.19 | 0.20% | 19,899 |
| Nov 8, 2024 | 15.40 | 15.70 | 15.01 | 15.16 | 15.16 | -1.69% | 20,336 |
| Nov 7, 2024 | 16.00 | 16.14 | 14.85 | 15.42 | 15.42 | -2.59% | 29,857 |
| Nov 6, 2024 | 15.96 | 16.68 | 15.53 | 15.83 | 15.83 | 3.74% | 10,007 |
| Nov 5, 2024 | 15.51 | 15.78 | 15.26 | 15.26 | 15.26 | -1.61% | 10,315 |
| Nov 4, 2024 | 16.41 | 16.70 | 15.51 | 15.51 | 15.51 | -7.13% | 17,592 |
| Nov 1, 2024 | 16.57 | 17.47 | 16.18 | 16.70 | 16.70 | 3.53% | 19,194 |
| Oct 31, 2024 | 16.84 | 17.00 | 16.05 | 16.13 | 16.13 | -6.00% | 13,390 |
| Oct 30, 2024 | 17.04 | 17.35 | 16.87 | 17.16 | 17.16 | 1.18% | 13,599 |
| Oct 29, 2024 | 16.99 | 17.08 | 16.51 | 16.96 | 16.96 | 0.95% | 27,227 |
| Oct 28, 2024 | 17.25 | 17.31 | 16.69 | 16.80 | 16.80 | -2.04% | 10,037 |
| Oct 25, 2024 | 17.32 | 17.33 | 16.80 | 17.15 | 17.15 | -0.29% | 20,366 |
| Oct 24, 2024 | 15.95 | 17.68 | 15.95 | 17.20 | 17.20 | 7.17% | 47,002 |
| Oct 23, 2024 | 16.90 | 17.09 | 15.83 | 16.05 | 16.05 | -4.58% | 66,004 |
| Oct 22, 2024 | 17.50 | 17.52 | 16.62 | 16.82 | 16.82 | -4.81% | 26,476 |
| Oct 21, 2024 | 15.80 | 17.84 | 15.80 | 17.67 | 17.67 | 11.13% | 31,154 |
| Oct 18, 2024 | 16.88 | 17.27 | 15.54 | 15.90 | 15.90 | -5.81% | 35,290 |
| Oct 17, 2024 | 17.10 | 17.24 | 16.80 | 16.88 | 16.88 | -2.71% | 17,137 |
| Oct 16, 2024 | 16.69 | 17.50 | 16.69 | 17.35 | 17.35 | 2.42% | 16,099 |
| Oct 15, 2024 | 17.12 | 17.12 | 16.83 | 16.94 | 16.94 | -2.08% | 2,546 |
| Oct 14, 2024 | 16.66 | 17.30 | 16.66 | 17.30 | 17.30 | 2.91% | 4,543 |
| Oct 11, 2024 | 17.03 | 17.48 | 16.56 | 16.81 | 16.81 | -2.04% | 19,491 |
| Oct 10, 2024 | 16.80 | 17.37 | 16.77 | 17.16 | 17.16 | 2.23% | 25,685 |
| Oct 9, 2024 | 17.03 | 17.03 | 16.60 | 16.79 | 16.79 | -1.32% | 11,458 |
| Oct 8, 2024 | 17.66 | 19.00 | 16.59 | 17.01 | 17.01 | -0.70% | 32,531 |
| Oct 7, 2024 | 18.00 | 18.31 | 17.01 | 17.13 | 17.13 | -7.31% | 49,460 |
| Oct 4, 2024 | 17.88 | 18.58 | 17.42 | 18.48 | 18.48 | 7.44% | 20,471 |
| Oct 3, 2024 | 17.40 | 18.01 | 16.73 | 17.20 | 17.20 | -2.27% | 36,253 |
| Oct 2, 2024 | 17.47 | 18.63 | 17.36 | 17.60 | 17.60 | 2.03% | 24,440 |
| Oct 1, 2024 | 16.49 | 17.50 | 16.01 | 17.25 | 17.25 | 6.75% | 31,038 |
| Sep 30, 2024 | 16.96 | 16.96 | 15.93 | 16.16 | 16.16 | -2.24% | 14,671 |
| Sep 27, 2024 | 16.87 | 17.27 | 16.40 | 16.53 | 16.53 | -1.67% | 6,582 |
| Sep 26, 2024 | 17.40 | 17.43 | 16.50 | 16.81 | 16.81 | -2.55% | 11,185 |
| Sep 25, 2024 | 17.31 | 17.85 | 17.25 | 17.25 | 17.25 | 0.06% | 10,864 |
| Sep 24, 2024 | 17.00 | 17.29 | 16.78 | 17.24 | 17.24 | 1.71% | 12,733 |
| Sep 23, 2024 | 17.01 | 17.55 | 16.70 | 16.95 | 16.95 | -1.74% | 18,564 |
| Sep 20, 2024 | 18.46 | 19.00 | 17.25 | 17.25 | 17.25 | -5.27% | 30,242 |
| Sep 19, 2024 | 20.00 | 20.54 | 18.16 | 18.21 | 18.21 | -8.49% | 58,379 |
| Sep 18, 2024 | 20.43 | 20.43 | 19.75 | 19.90 | 19.90 | -0.75% | 9,410 |
| Sep 17, 2024 | 21.44 | 21.56 | 20.05 | 20.05 | 20.05 | -5.74% | 42,063 |
| Sep 16, 2024 | 21.90 | 21.99 | 21.22 | 21.27 | 21.27 | -2.65% | 15,394 |
| Sep 13, 2024 | 22.30 | 22.70 | 21.64 | 21.85 | 21.85 | -1.13% | 29,331 |
| Sep 12, 2024 | 22.49 | 22.60 | 22.00 | 22.10 | 22.10 | -1.73% | 11,209 |
| Sep 11, 2024 | 22.45 | 22.56 | 22.30 | 22.49 | 22.49 | -0.04% | 8,953 |