Air T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	23.05	23.05	23.00	23.03	23.03	0.35%	1,678
Feb 2, 2026	22.70	22.98	22.62	22.95	22.95	1.86%	7,285
Jan 30, 2026	23.38	23.40	22.25	22.53	22.53	-2.04%	9,048
Jan 29, 2026	22.82	23.34	22.20	23.00	23.00	0.13%	13,186
Jan 28, 2026	22.00	22.97	22.00	22.97	22.97	0.61%	807
Jan 27, 2026	21.93	23.00	21.85	22.83	22.83	5.55%	5,071
Jan 26, 2026	21.45	21.87	21.45	21.63	21.63	1.29%	895
Jan 23, 2026	21.50	21.50	21.35	21.35	21.35	-0.68%	539
Jan 22, 2026	21.61	21.61	21.50	21.50	21.50	2.38%	1,286
Jan 21, 2026	20.94	21.00	20.88	21.00	21.00	0.50%	1,061
Jan 20, 2026	20.45	20.90	20.45	20.90	20.90	2.18%	752
Jan 16, 2026	20.20	20.50	20.20	20.45	20.45	0.99%	1,481
Jan 15, 2026	20.30	20.35	20.25	20.25	20.25	2.79%	1,261
Jan 14, 2026	19.60	19.70	19.60	19.70	19.70	1.58%	1,283
Jan 12, 2026	20.28	20.28	19.25	19.39	19.39	0.74%	1,966
Jan 8, 2026	19.35	19.35	19.25	19.25	19.25	1.32%	1,040
Jan 7, 2026	19.00	19.00	19.00	19.00	19.00	1.06%	1,706
Jan 6, 2026	18.80	18.80	18.80	18.80	18.80	2.17%	3,729
Jan 5, 2026	18.40	18.40	18.40	18.40	18.40	-3.66%	3,309
Dec 31, 2025	18.87	19.10	18.78	19.10	19.10	1.87%	3,053
Dec 29, 2025	18.75	18.75	18.75	18.75	18.75	-2.60%	2,247
Dec 22, 2025	19.27	19.27	18.90	19.25	19.25	3.16%	1,906
Dec 19, 2025	19.50	19.50	18.66	18.66	18.66	-2.00%	2,355
Dec 17, 2025	19.88	20.75	19.00	19.04	19.04	-5.70%	7,561
Dec 16, 2025	19.48	20.46	19.40	20.19	20.19	0.90%	2,573
Dec 10, 2025	20.01	20.01	20.01	20.01	20.01	2.62%	684
Dec 5, 2025	19.50	19.50	19.50	19.50	19.50	-	710
Dec 4, 2025	19.50	19.50	19.50	19.50	19.50	2.63%	866
Dec 3, 2025	19.00	19.65	18.99	19.00	19.00	-0.02%	3,207
Dec 2, 2025	19.50	19.50	18.42	19.00	19.00	-11.41%	2,382
Dec 1, 2025	21.45	21.45	21.45	21.45	21.45	7.79%	1,870
Nov 28, 2025	18.66	19.90	18.66	19.90	19.90	2.90%	1,048
Nov 26, 2025	19.27	19.34	19.27	19.34	19.34	5.40%	654
Nov 20, 2025	18.35	18.35	18.35	18.35	18.35	-5.61%	860
Nov 19, 2025	18.99	20.50	18.99	19.44	19.44	-7.43%	1,826
Nov 13, 2025	21.00	21.00	21.00	21.00	21.00	0.33%	186
Nov 12, 2025	20.93	20.93	20.93	20.93	20.93	-0.62%	247
Nov 11, 2025	21.48	21.80	21.06	21.06	21.06	-1.40%	9,870
Nov 10, 2025	21.77	21.77	21.36	21.36	21.36	-3.17%	856
Nov 6, 2025	21.98	22.07	21.98	22.06	22.06	-1.30%	1,099
Nov 5, 2025	22.14	22.55	22.14	22.35	22.35	1.31%	1,262
Nov 4, 2025	22.09	22.09	22.06	22.06	22.06	-	687
Nov 3, 2025	22.06	22.06	22.06	22.06	22.06	-4.50%	321
Oct 31, 2025	22.22	23.48	22.04	23.10	23.10	2.58%	3,026
Oct 30, 2025	22.64	22.64	22.52	22.52	22.52	0.03%	1,946
Oct 29, 2025	22.51	22.51	22.51	22.51	22.51	-1.60%	556
Oct 28, 2025	22.31	22.91	22.31	22.88	22.88	1.69%	1,768
Oct 27, 2025	22.55	22.55	22.50	22.50	22.50	-0.58%	475
Oct 24, 2025	22.76	22.76	22.63	22.63	22.63	0.89%	544
Oct 23, 2025	22.05	22.65	22.05	22.43	22.43	-0.30%	612