Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
18.01
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 17.03 | 17.03 | 16.16 | 16.16 | 16.16 | 0.69% | 650 |
| Apr 28, 2025 | 16.88 | 16.88 | 16.05 | 16.05 | 16.05 | -2.49% | 1,088 |
| Apr 25, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 3.46% | 1,573 |
| Apr 24, 2025 | 16.03 | 16.93 | 15.87 | 15.91 | 15.91 | -6.08% | 3,910 |
| Apr 23, 2025 | 16.60 | 17.00 | 16.60 | 16.94 | 16.94 | 2.05% | 3,587 |
| Apr 22, 2025 | 16.53 | 16.74 | 16.13 | 16.60 | 16.60 | 4.14% | 8,598 |
| Apr 21, 2025 | 16.00 | 16.37 | 15.84 | 15.94 | 15.94 | -3.69% | 6,479 |
| Apr 17, 2025 | 16.05 | 17.43 | 16.05 | 16.55 | 16.55 | 4.12% | 3,286 |
| Apr 16, 2025 | 15.66 | 15.90 | 15.11 | 15.90 | 15.90 | -1.88% | 2,322 |
| Apr 15, 2025 | 16.40 | 16.42 | 16.20 | 16.20 | 16.20 | 1.57% | 977 |
| Apr 14, 2025 | 16.03 | 16.85 | 15.01 | 15.95 | 15.95 | 1.27% | 1,548 |
| Apr 11, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | 927 |
| Apr 10, 2025 | 15.99 | 15.99 | 15.69 | 15.75 | 15.75 | 5.00% | 3,601 |
| Apr 9, 2025 | 14.56 | 15.55 | 14.56 | 15.00 | 15.00 | -2.60% | 6,091 |
| Apr 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1,563 |
| Apr 7, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.96% | 2,822 |
| Apr 4, 2025 | 16.55 | 17.00 | 15.55 | 15.55 | 15.55 | -7.00% | 6,062 |
| Apr 3, 2025 | 17.80 | 17.80 | 16.72 | 16.72 | 16.72 | -6.28% | 497 |
| Apr 2, 2025 | 17.78 | 18.75 | 17.78 | 17.84 | 17.84 | -0.61% | 3,944 |
| Apr 1, 2025 | 17.17 | 17.95 | 17.00 | 17.95 | 17.95 | 6.21% | 2,786 |
| Mar 31, 2025 | 17.04 | 17.40 | 16.75 | 16.90 | 16.90 | -1.86% | 4,412 |
| Mar 28, 2025 | 18.13 | 18.13 | 16.56 | 17.22 | 17.22 | 2.07% | 1,401 |
| Mar 27, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -1.92% | 438 |
| Mar 26, 2025 | 17.19 | 17.23 | 17.19 | 17.20 | 17.20 | -0.17% | 1,664 |
| Mar 25, 2025 | 17.25 | 17.28 | 17.23 | 17.23 | 17.23 | -0.12% | 1,713 |
| Mar 24, 2025 | 17.50 | 17.50 | 16.96 | 17.25 | 17.25 | - | 1,629 |
| Mar 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.76% | 1,030 |
| Mar 20, 2025 | 17.70 | 17.71 | 17.12 | 17.12 | 17.12 | -0.23% | 1,690 |