Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
27.10
-0.43 (-1.56%)
At close: Jul 24, 2026, 4:00 PM EDT
26.15
-0.95 (-3.51%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Air T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 26.20 | 27.10 | 26.15 | 27.10 | 27.10 | -1.54% | 1,712 |
| Jul 23, 2026 | 26.50 | 27.80 | 25.93 | 27.53 | 27.53 | 1.57% | 47,070 |
| Jul 22, 2026 | 26.60 | 27.52 | 25.49 | 27.10 | 27.10 | 1.42% | 113,441 |
| Jul 21, 2026 | 26.62 | 26.72 | 26.62 | 26.72 | 26.72 | 0.45% | 1,624 |
| Jul 20, 2026 | 24.26 | 26.63 | 24.26 | 26.60 | 26.60 | -1.56% | 4,400 |
| Jul 16, 2026 | 27.13 | 27.17 | 26.66 | 27.02 | 27.02 | -1.74% | 5,213 |
| Jul 15, 2026 | 29.26 | 30.36 | 27.17 | 27.50 | 27.50 | 1.36% | 2,792 |
| Jul 14, 2026 | 27.16 | 27.83 | 27.13 | 27.13 | 27.13 | -4.47% | 3,102 |
| Jul 13, 2026 | 28.00 | 29.40 | 28.00 | 28.40 | 28.40 | 4.87% | 2,773 |
| Jul 10, 2026 | 27.74 | 28.85 | 27.08 | 27.08 | 27.08 | 0.33% | 3,642 |
| Jul 9, 2026 | 25.50 | 28.50 | 25.50 | 26.99 | 26.99 | -1.78% | 4,642 |
| Jul 8, 2026 | 27.97 | 27.98 | 27.48 | 27.48 | 27.48 | -1.86% | 1,388 |
| Jul 7, 2026 | 31.99 | 31.99 | 26.26 | 28.00 | 28.00 | -12.47% | 6,770 |
| Jul 6, 2026 | 29.00 | 34.49 | 29.00 | 31.99 | 31.99 | 10.81% | 8,034 |
| Jul 2, 2026 | 26.45 | 28.87 | 25.06 | 28.87 | 28.87 | 13.89% | 7,316 |
| Jul 1, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -4.34% | 1,101 |
| Jun 30, 2026 | 23.64 | 28.69 | 23.64 | 26.50 | 26.50 | 12.24% | 9,692 |
| Jun 29, 2026 | 23.11 | 24.00 | 23.11 | 23.61 | 23.61 | -1.95% | 1,982 |
| Jun 26, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 8.91% | 1,134 |
| Jun 25, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -5.91% | 278 |
| Jun 24, 2026 | 22.12 | 23.50 | 22.12 | 23.50 | 23.50 | 2.17% | 2,712 |
| Jun 23, 2026 | 22.27 | 23.05 | 22.27 | 23.00 | 23.00 | 0.02% | 668 |
| Jun 22, 2026 | 23.50 | 23.76 | 23.00 | 23.00 | 23.00 | -0.58% | 1,910 |
| Jun 18, 2026 | 21.95 | 23.20 | 21.95 | 23.13 | 23.13 | 3.58% | 3,438 |
| Jun 17, 2026 | 21.35 | 23.30 | 21.35 | 22.33 | 22.33 | 4.84% | 4,906 |
| Jun 16, 2026 | 22.01 | 22.55 | 21.30 | 21.30 | 21.30 | -2.29% | 4,258 |
| Jun 15, 2026 | 22.30 | 22.70 | 21.80 | 21.80 | 21.80 | 1.16% | 948 |
| Jun 12, 2026 | 22.00 | 22.25 | 21.25 | 21.55 | 21.55 | -2.05% | 7,711 |
| Jun 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.21% | 1,495 |
| Jun 9, 2026 | 21.94 | 22.31 | 21.94 | 22.27 | 22.27 | -1.07% | 1,533 |
| Jun 8, 2026 | 22.51 | 22.61 | 22.51 | 22.51 | 22.51 | 4.79% | 1,523 |
| Jun 5, 2026 | 22.21 | 22.25 | 21.48 | 21.48 | 21.48 | -4.52% | 1,204 |
| Jun 4, 2026 | 23.00 | 23.54 | 22.50 | 22.50 | 22.50 | 4.65% | 2,246 |
| Jun 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -4.44% | 253 |
| Jun 1, 2026 | 21.79 | 22.50 | 21.79 | 22.50 | 22.50 | 0.11% | 1,070 |
| May 29, 2026 | 22.50 | 22.50 | 22.48 | 22.48 | 22.48 | 8.57% | 756 |
| May 26, 2026 | 20.67 | 20.70 | 20.67 | 20.70 | 20.70 | -7.17% | 675 |
| May 22, 2026 | 20.30 | 22.30 | 20.30 | 22.30 | 22.30 | 4.89% | 1,210 |
| May 11, 2026 | 20.78 | 21.26 | 20.78 | 21.26 | 21.26 | 0.38% | 937 |
| May 6, 2026 | 20.81 | 22.38 | 20.81 | 21.18 | 21.18 | -1.26% | 15,721 |
| May 5, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.14% | 625 |
| May 4, 2026 | 21.01 | 21.48 | 20.14 | 21.48 | 21.48 | 2.24% | 2,271 |
| Apr 28, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.14% | 196 |
| Apr 27, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -5.07% | 492 |
| Apr 22, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.84% | 2,746 |
| Apr 21, 2026 | 20.66 | 21.70 | 20.66 | 21.70 | 21.70 | -1.05% | 3,020 |
| Apr 20, 2026 | 21.76 | 21.93 | 21.01 | 21.93 | 21.93 | -1.44% | 1,351 |
| Apr 16, 2026 | 22.66 | 22.66 | 21.98 | 22.25 | 22.25 | -3.26% | 1,928 |
| Apr 15, 2026 | 22.68 | 23.00 | 22.68 | 23.00 | 23.00 | 2.68% | 2,560 |
| Apr 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 3,116 |