Skip to main content
Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
17.29
-1.13 (-6.13%)
Nov 20, 2024, 4:00 PM EST - Market closed

Air T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202424.5724.9624.4024.4024.40-0.73%6,659
Jul 30, 202423.5024.9623.5024.5824.581.15%27,632
Jul 29, 202424.9725.1623.8224.3024.300.75%70,972
Jul 26, 202424.1325.3924.0624.1224.12-1.47%44,778
Jul 25, 202424.3124.8824.0024.4824.482.04%39,281
Jul 24, 202424.5024.8523.9023.9923.99-3.15%30,453
Jul 23, 202426.3326.3324.2624.7724.77-6.35%11,456
Jul 22, 202428.4528.5025.6726.4526.45-10.55%53,317
Jul 19, 202428.8230.5326.5729.5729.573.03%57,374
Jul 18, 202427.3030.6027.3028.7028.705.13%31,034
Jul 17, 202425.2728.9525.2727.3027.306.60%14,618
Jul 16, 202424.6526.4024.6525.6125.613.39%20,257
Jul 15, 202424.4025.7024.4024.7724.771.52%15,971
Jul 12, 202423.6024.5023.6024.4024.403.30%5,715
Jul 11, 202424.0724.6023.3323.6223.62-1.87%38,950
Jul 10, 202424.6424.7022.9924.0724.07-2.75%48,244
Jul 9, 202423.9424.9223.5224.7524.752.36%29,435
Jul 8, 202421.6024.2921.5624.1824.1811.17%30,126
Jul 5, 202423.3423.3521.5421.7521.75-7.05%38,981
Jul 3, 202423.2924.0222.9623.4023.400.09%30,423
Jul 2, 202422.8423.4122.6523.3823.383.09%8,182