Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
23.39
+1.39 (6.31%)
Oct 8, 2025, 10:37 AM EDT - Market open

Air T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202522.5022.5022.0022.0022.00-5.63%1,010
Oct 6, 202523.0023.3122.5023.3123.312.65%1,673
Oct 3, 202522.5923.2522.0022.7122.71-0.42%3,148
Oct 2, 202522.8122.8122.8122.8122.81-1.94%1,400
Oct 1, 202523.2623.2623.2623.2623.26-1.96%581
Sep 30, 202523.7223.7223.7223.7223.72-5.98%699
Sep 29, 202525.2325.2325.2325.2325.236.91%254
Sep 26, 202523.6023.6023.6023.6023.60-0.50%1,113
Sep 25, 202523.7223.7223.7223.7223.72-859
Sep 24, 202523.7223.7223.7223.7223.720.54%570
Sep 23, 202523.6023.6023.5923.5923.592.52%303
Sep 22, 202523.5524.6223.0123.0123.011.05%1,365
Sep 19, 202522.7722.7722.7722.7722.77-3.92%2,422
Sep 18, 202523.5523.7023.5523.7023.70-3.11%1,510
Sep 17, 202524.2425.2324.2424.4624.46-4.45%2,314
Sep 16, 202525.0826.3724.8825.6025.600.04%2,220
Sep 15, 202525.5925.5925.5925.5925.591.95%363
Sep 12, 202525.1025.1025.1025.1025.10-758
Sep 11, 202525.1025.1025.1025.1025.10-346
Sep 10, 202525.1025.1025.1025.1025.10-162
Sep 9, 202526.2526.7025.1025.1025.10-1.26%2,450
Sep 8, 202525.4225.4225.4225.4225.42-0.31%493
Sep 5, 202525.0025.5025.0025.5025.5016.54%7,339
Sep 4, 202521.8821.8821.8821.8821.88-185
Sep 3, 202521.8821.8821.8821.8821.88-231
Sep 2, 202521.8821.8821.8821.8821.88-221
Aug 29, 202521.8821.8821.8821.8821.88-5.32%420
Aug 28, 202523.1123.1123.1123.1123.11-252
Aug 27, 202523.1123.1123.1123.1123.112.08%459
Aug 26, 202522.6422.6422.6422.6422.64-458
Aug 25, 202523.6723.6722.6322.6422.64-6.64%782
Aug 22, 202524.2024.2524.2024.2524.25-1,480
Aug 21, 202523.0024.5023.0024.2524.255.43%1,635
Aug 20, 202521.5823.0021.5823.0023.002.09%1,856
Aug 19, 202522.2322.9821.0522.5322.532.53%2,152
Aug 18, 202521.5222.4421.5221.9821.98-0.34%1,356
Aug 15, 202521.5122.5521.5122.0522.050.80%3,152
Aug 14, 202521.8821.8821.8821.8821.882.22%1,319
Aug 13, 202521.9821.9821.4021.4021.40-0.51%1,829
Aug 12, 202522.0122.0121.5121.5121.51-2.05%1,149
Aug 11, 202521.9121.9621.9121.9621.964.22%3,018
Aug 8, 202521.6121.6121.0721.0721.07-2.68%1,330
Aug 7, 202521.6521.6521.6521.6521.65-5.26%687
Aug 6, 202522.8522.8522.8522.8522.852.71%419
Aug 5, 202522.2522.2522.2522.2522.25-164
Aug 4, 202522.8422.8421.5322.2522.25-7.29%1,840
Aug 1, 202524.0024.0024.0024.0024.004.77%1,125
Jul 31, 202523.3823.6422.5222.9122.91-2.54%5,348
Jul 30, 202522.6324.8022.5123.5123.510.45%1,291
Jul 29, 202524.5024.5023.0023.4023.400.73%17,198