Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
15.51
-1.19 (-7.13%)
At close: Nov 4, 2024, 4:00 PM
15.40
-0.11 (-0.71%)
After-hours: Nov 4, 2024, 4:22 PM EST
Air T Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 16.41 | 16.70 | 15.51 | 15.51 | 15.51 | -7.13% | 17,591 |
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 |
Sep 10, 2024 | 22.68 | 22.68 | 22.20 | 22.50 | 22.50 | 0.76% | 12,309 |
Sep 9, 2024 | 22.39 | 22.66 | 21.98 | 22.33 | 22.33 | 0.13% | 42,368 |
Sep 6, 2024 | 22.44 | 22.60 | 22.19 | 22.30 | 22.30 | -0.84% | 9,043 |
Sep 5, 2024 | 22.60 | 22.85 | 22.40 | 22.49 | 22.49 | -0.35% | 14,592 |
Sep 4, 2024 | 22.30 | 22.89 | 22.26 | 22.57 | 22.57 | -0.13% | 25,139 |
Sep 3, 2024 | 22.98 | 22.98 | 22.31 | 22.60 | 22.60 | -0.57% | 14,192 |
Aug 30, 2024 | 23.71 | 23.71 | 22.52 | 22.73 | 22.73 | -4.13% | 18,018 |
Aug 29, 2024 | 23.20 | 23.89 | 23.20 | 23.71 | 23.71 | 2.55% | 24,040 |
Aug 28, 2024 | 22.35 | 23.16 | 22.35 | 23.12 | 23.12 | 2.17% | 51,526 |
Aug 27, 2024 | 23.02 | 23.76 | 22.35 | 22.63 | 22.63 | -0.48% | 30,542 |
Aug 26, 2024 | 22.50 | 23.66 | 22.50 | 22.74 | 22.74 | 0.93% | 43,390 |
Aug 23, 2024 | 22.28 | 22.76 | 22.06 | 22.53 | 22.53 | 0.09% | 47,698 |
Aug 22, 2024 | 22.01 | 22.92 | 21.72 | 22.51 | 22.51 | 1.76% | 31,790 |
Aug 21, 2024 | 22.01 | 22.65 | 22.01 | 22.12 | 22.12 | -0.41% | 9,443 |
Aug 20, 2024 | 22.30 | 22.85 | 21.90 | 22.21 | 22.21 | -1.29% | 53,125 |
Aug 19, 2024 | 22.00 | 23.06 | 21.61 | 22.50 | 22.50 | 3.50% | 159,199 |
Aug 16, 2024 | 22.66 | 22.82 | 21.20 | 21.74 | 21.74 | -4.14% | 44,697 |
Aug 15, 2024 | 22.70 | 23.28 | 22.14 | 22.68 | 22.68 | 0.98% | 125,500 |
Aug 14, 2024 | 21.85 | 22.60 | 21.52 | 22.46 | 22.46 | 3.74% | 61,092 |
Aug 13, 2024 | 22.65 | 22.90 | 21.65 | 21.65 | 21.65 | -4.12% | 61,277 |
Aug 12, 2024 | 22.00 | 22.65 | 21.88 | 22.58 | 22.58 | 1.07% | 19,217 |
Aug 9, 2024 | 22.34 | 22.36 | 22.34 | 22.34 | 22.34 | -0.27% | 1,423 |
Aug 8, 2024 | 22.37 | 22.98 | 22.37 | 22.40 | 22.40 | -0.88% | 8,444 |
Aug 7, 2024 | 23.11 | 23.91 | 22.25 | 22.60 | 22.60 | -1.78% | 37,215 |
Aug 6, 2024 | 22.49 | 23.74 | 22.49 | 23.01 | 23.01 | 3.65% | 65,466 |
Aug 5, 2024 | 22.00 | 23.63 | 21.64 | 22.20 | 22.20 | -0.49% | 61,586 |
Aug 2, 2024 | 22.80 | 23.00 | 22.21 | 22.31 | 22.31 | -4.25% | 2,887 |
Aug 1, 2024 | 24.06 | 24.60 | 22.84 | 23.30 | 23.30 | -4.51% | 15,802 |
Jul 31, 2024 | 24.57 | 24.96 | 24.40 | 24.40 | 24.40 | -0.73% | 6,659 |
Jul 30, 2024 | 23.50 | 24.96 | 23.50 | 24.58 | 24.58 | 1.15% | 27,632 |
Jul 29, 2024 | 24.97 | 25.16 | 23.82 | 24.30 | 24.30 | 0.75% | 70,972 |
Jul 26, 2024 | 24.13 | 25.39 | 24.06 | 24.12 | 24.12 | -1.47% | 44,778 |
Jul 25, 2024 | 24.31 | 24.88 | 24.00 | 24.48 | 24.48 | 2.04% | 39,281 |
Jul 24, 2024 | 24.50 | 24.85 | 23.90 | 23.99 | 23.99 | -3.15% | 30,453 |
Jul 23, 2024 | 26.33 | 26.33 | 24.26 | 24.77 | 24.77 | -6.35% | 11,456 |
Jul 22, 2024 | 28.45 | 28.50 | 25.67 | 26.45 | 26.45 | -10.55% | 53,317 |
Jul 19, 2024 | 28.82 | 30.53 | 26.57 | 29.57 | 29.57 | 3.03% | 57,374 |
Jul 18, 2024 | 27.30 | 30.60 | 27.30 | 28.70 | 28.70 | 5.13% | 31,034 |
Jul 17, 2024 | 25.27 | 28.95 | 25.27 | 27.30 | 27.30 | 6.60% | 14,618 |
Jul 16, 2024 | 24.65 | 26.40 | 24.65 | 25.61 | 25.61 | 3.39% | 20,257 |
Jul 15, 2024 | 24.40 | 25.70 | 24.40 | 24.77 | 24.77 | 1.52% | 15,971 |
Jul 12, 2024 | 23.60 | 24.50 | 23.60 | 24.40 | 24.40 | 3.30% | 5,715 |
Jul 11, 2024 | 24.07 | 24.60 | 23.33 | 23.62 | 23.62 | -1.87% | 38,950 |
Jul 10, 2024 | 24.64 | 24.70 | 22.99 | 24.07 | 24.07 | -2.75% | 48,244 |
Jul 9, 2024 | 23.94 | 24.92 | 23.52 | 24.75 | 24.75 | 2.36% | 29,435 |
Jul 8, 2024 | 21.60 | 24.29 | 21.56 | 24.18 | 24.18 | 11.17% | 30,126 |
Jul 5, 2024 | 23.34 | 23.35 | 21.54 | 21.75 | 21.75 | -7.05% | 38,981 |
Jul 3, 2024 | 23.29 | 24.02 | 22.96 | 23.40 | 23.40 | 0.09% | 30,423 |
Jul 2, 2024 | 22.84 | 23.41 | 22.65 | 23.38 | 23.38 | 3.09% | 8,182 |
Jul 1, 2024 | 21.48 | 22.68 | 21.48 | 22.68 | 22.68 | 6.33% | 8,860 |
Jun 28, 2024 | 21.62 | 21.75 | 21.33 | 21.33 | 21.33 | -1.16% | 10,199 |
Jun 27, 2024 | 23.26 | 23.85 | 21.22 | 21.58 | 21.58 | -9.44% | 57,188 |
Jun 26, 2024 | 23.85 | 24.10 | 23.55 | 23.83 | 23.83 | 1.06% | 13,358 |
Jun 25, 2024 | 23.80 | 24.00 | 22.27 | 23.58 | 23.58 | -0.72% | 12,747 |
Jun 24, 2024 | 23.55 | 23.75 | 23.37 | 23.75 | 23.75 | 2.46% | 16,418 |
Jun 21, 2024 | 22.85 | 23.40 | 22.84 | 23.18 | 23.18 | 1.80% | 12,660 |
Jun 20, 2024 | 23.50 | 23.90 | 22.77 | 22.77 | 22.77 | -4.09% | 32,086 |
Jun 18, 2024 | 22.94 | 23.76 | 22.70 | 23.74 | 23.74 | 3.89% | 38,746 |
Jun 17, 2024 | 22.58 | 23.50 | 22.50 | 22.85 | 22.85 | - | 33,651 |
Jun 14, 2024 | 23.60 | 23.60 | 22.62 | 22.85 | 22.85 | -3.71% | 32,097 |
Jun 13, 2024 | 23.52 | 23.85 | 23.52 | 23.73 | 23.73 | 1.41% | 4,889 |