Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
28.00
-1.43 (-4.86%)
At close: Aug 19, 2026, 4:00 PM EDT
28.11
+0.11 (0.39%)
After-hours: Aug 19, 2026, 7:30 PM EDT
Air T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 28.57 | 28.98 | 28.00 | 28.00 | 28.00 | -4.86% | 6,285 |
| Aug 18, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 5.83% | 922 |
| Aug 17, 2026 | 28.56 | 29.38 | 27.47 | 27.81 | 27.81 | -5.50% | 3,286 |
| Aug 14, 2026 | 30.87 | 31.23 | 28.91 | 29.43 | 29.43 | 1.48% | 5,108 |
| Aug 13, 2026 | 26.61 | 29.40 | 26.60 | 29.00 | 29.00 | 7.41% | 7,284 |
| Aug 12, 2026 | 31.86 | 31.86 | 27.00 | 27.00 | 27.00 | -14.31% | 4,629 |
| Aug 11, 2026 | 30.75 | 31.51 | 30.75 | 31.51 | 31.51 | -2.54% | 920 |
| Aug 10, 2026 | 30.57 | 32.46 | 30.57 | 32.33 | 32.33 | 1.03% | 7,935 |
| Aug 7, 2026 | 34.35 | 34.52 | 32.00 | 32.00 | 32.00 | -6.60% | 6,589 |
| Aug 6, 2026 | 33.00 | 35.00 | 33.00 | 34.26 | 34.26 | 7.10% | 5,753 |
| Aug 5, 2026 | 31.00 | 32.39 | 30.04 | 31.99 | 31.99 | 8.00% | 117,291 |
| Aug 4, 2026 | 30.25 | 30.95 | 29.62 | 29.62 | 29.62 | -4.42% | 1,520 |
| Aug 3, 2026 | 27.76 | 31.50 | 27.76 | 30.99 | 30.99 | 10.44% | 10,302 |
| Jul 31, 2026 | 28.00 | 28.28 | 28.00 | 28.06 | 28.06 | 0.21% | 6,951 |
| Jul 30, 2026 | 27.12 | 28.00 | 27.12 | 28.00 | 28.00 | 3.09% | 3,680 |
| Jul 27, 2026 | 27.86 | 28.39 | 27.16 | 27.16 | 27.16 | 0.22% | 5,996 |
| 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 |