Skip to main content
Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
21.11
+1.79 (9.27%)
At close: Dec 20, 2024, 4:00 PM
20.91
-0.20 (-0.95%)
After-hours: Dec 20, 2024, 4:05 PM EST

Air T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.6021.1319.3421.1121.119.27%22,490
Dec 19, 202419.5520.2619.3219.3219.32-1.78%9,878
Dec 18, 202419.7920.3019.5719.6719.670.05%16,925
Dec 17, 202419.7419.7419.5619.6619.66-1.01%8,077
Dec 16, 202420.9321.0119.8519.8619.86-4.34%14,466
Dec 13, 202421.3021.4520.7320.7620.76-2.90%19,118
Dec 12, 202421.4821.9520.9521.3821.38-1.66%22,939
Dec 11, 202421.2021.9919.3221.7421.742.16%24,267
Dec 10, 202421.1122.0120.9521.2821.280.19%16,259
Dec 9, 202422.3122.3121.0321.2421.24-5.18%20,687
Dec 6, 202421.7622.4121.5022.4022.400.22%13,740
Dec 5, 202420.4022.5019.6722.3522.357.81%31,439
Dec 4, 202419.6021.0419.6020.7320.732.83%39,180
Dec 3, 202420.7320.7519.2120.1620.16-2.75%16,990
Dec 2, 202419.3921.0019.3920.7320.735.02%21,519
Nov 29, 202420.3420.3419.7419.7419.742.39%1,658
Nov 27, 202421.0321.4419.1319.2819.28-8.06%15,760
Nov 26, 202420.2521.8020.2520.9720.973.76%16,548
Nov 25, 202419.5520.2218.7420.2120.214.23%13,794
Nov 22, 202418.5219.6018.4019.3919.395.84%6,400
Nov 21, 202417.2018.5517.2018.3218.325.96%11,986
Nov 20, 202418.2518.3317.1317.2917.29-6.13%15,178
Nov 19, 202417.8518.4417.7118.4218.420.77%25,234
Nov 18, 202417.8218.3917.2618.2818.285.24%9,919
Nov 15, 202417.9518.2416.9517.3717.37-8.10%8,660
Nov 14, 202419.2219.2217.1518.9018.901.07%11,554
Nov 13, 202415.8020.9315.8018.7018.7023.19%49,630
Nov 12, 202415.2015.3415.0015.1815.18-0.07%10,920
Nov 11, 202415.6015.6014.9315.1915.190.20%19,899
Nov 8, 202415.4015.7015.0115.1615.16-1.69%20,336
Nov 7, 202416.0016.1414.8515.4215.42-2.59%29,857
Nov 6, 202415.9616.6815.5315.8315.833.74%10,007
Nov 5, 202415.5115.7815.2615.2615.26-1.61%10,315
Nov 4, 202416.4116.7015.5115.5115.51-7.13%17,592
Nov 1, 202416.5717.4716.1816.7016.703.53%19,194
Oct 31, 202416.8417.0016.0516.1316.13-6.00%13,390
Oct 30, 202417.0417.3516.8717.1617.161.18%13,599
Oct 29, 202416.9917.0816.5116.9616.960.95%27,227
Oct 28, 202417.2517.3116.6916.8016.80-2.04%10,037
Oct 25, 202417.3217.3316.8017.1517.15-0.29%20,366
Oct 24, 202415.9517.6815.9517.2017.207.17%47,002
Oct 23, 202416.9017.0915.8316.0516.05-4.58%66,004
Oct 22, 202417.5017.5216.6216.8216.82-4.81%26,476
Oct 21, 202415.8017.8415.8017.6717.6711.13%31,154
Oct 18, 202416.8817.2715.5415.9015.90-5.81%35,290
Oct 17, 202417.1017.2416.8016.8816.88-2.71%17,137
Oct 16, 202416.6917.5016.6917.3517.352.42%16,099
Oct 15, 202417.1217.1216.8316.9416.94-2.08%2,546
Oct 14, 202416.6617.3016.6617.3017.302.91%4,543
Oct 11, 202417.0317.4816.5616.8116.81-2.04%19,491
Oct 10, 202416.8017.3716.7717.1617.162.23%25,685
Oct 9, 202417.0317.0316.6016.7916.79-1.32%11,458
Oct 8, 202417.6619.0016.5917.0117.01-0.70%32,531
Oct 7, 202418.0018.3117.0117.1317.13-7.31%49,460
Oct 4, 202417.8818.5817.4218.4818.487.44%20,471
Oct 3, 202417.4018.0116.7317.2017.20-2.27%36,253
Oct 2, 202417.4718.6317.3617.6017.602.03%24,440
Oct 1, 202416.4917.5016.0117.2517.256.75%31,038
Sep 30, 202416.9616.9615.9316.1616.16-2.24%14,671
Sep 27, 202416.8717.2716.4016.5316.53-1.67%6,582
Sep 26, 202417.4017.4316.5016.8116.81-2.55%11,185
Sep 25, 202417.3117.8517.2517.2517.250.06%10,864
Sep 24, 202417.0017.2916.7817.2417.241.71%12,733
Sep 23, 202417.0117.5516.7016.9516.95-1.74%18,564
Sep 20, 202418.4619.0017.2517.2517.25-5.27%30,242
Sep 19, 202420.0020.5418.1618.2118.21-8.49%58,379
Sep 18, 202420.4320.4319.7519.9019.90-0.75%9,410
Sep 17, 202421.4421.5620.0520.0520.05-5.74%42,063
Sep 16, 202421.9021.9921.2221.2721.27-2.65%15,394
Sep 13, 202422.3022.7021.6421.8521.85-1.13%29,331
Sep 12, 202422.4922.6022.0022.1022.10-1.73%11,209
Sep 11, 202422.4522.5622.3022.4922.49-0.04%8,953
Sep 10, 202422.6822.6822.2022.5022.500.76%12,309
Sep 9, 202422.3922.6621.9822.3322.330.13%42,368
Sep 6, 202422.4422.6022.1922.3022.30-0.84%9,043
Sep 5, 202422.6022.8522.4022.4922.49-0.35%14,592
Sep 4, 202422.3022.8922.2622.5722.57-0.13%25,139
Sep 3, 202422.9822.9822.3122.6022.60-0.57%14,192
Aug 30, 202423.7123.7122.5222.7322.73-4.13%18,018
Aug 29, 202423.2023.8923.2023.7123.712.55%24,040
Aug 28, 202422.3523.1622.3523.1223.122.17%51,526
Aug 27, 202423.0223.7622.3522.6322.63-0.48%30,542
Aug 26, 202422.5023.6622.5022.7422.740.93%43,390
Aug 23, 202422.2822.7622.0622.5322.530.09%47,698
Aug 22, 202422.0122.9221.7222.5122.511.76%31,790
Aug 21, 202422.0122.6522.0122.1222.12-0.41%9,443
Aug 20, 202422.3022.8521.9022.2122.21-1.29%53,125
Aug 19, 202422.0023.0621.6122.5022.503.50%159,199
Aug 16, 202422.6622.8221.2021.7421.74-4.14%44,697
Aug 15, 202422.7023.2822.1422.6822.680.98%125,500
Aug 14, 202421.8522.6021.5222.4622.463.74%61,092
Aug 13, 202422.6522.9021.6521.6521.65-4.12%61,277
Aug 12, 202422.0022.6521.8822.5822.581.07%19,217
Aug 9, 202422.3422.3622.3422.3422.34-0.27%1,423
Aug 8, 202422.3722.9822.3722.4022.40-0.88%8,444
Aug 7, 202423.1123.9122.2522.6022.60-1.78%37,215
Aug 6, 202422.4923.7422.4923.0123.013.65%65,466
Aug 5, 202422.0023.6321.6422.2022.20-0.49%61,586
Aug 2, 202422.8023.0022.2122.3122.31-4.25%2,887
Aug 1, 202424.0624.6022.8423.3023.30-4.51%15,802