Air T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	31.01	31.01	30.06	30.15	-	-1.47%	4,054
Sep 9, 2026	32.41	32.42	30.35	30.60	30.60	-4.58%	38,263
Sep 8, 2026	32.60	33.29	31.46	32.07	32.07	1.01%	39,231
Sep 4, 2026	33.13	33.75	31.75	31.75	31.75	-3.64%	38,208
Sep 3, 2026	32.64	33.42	31.49	32.95	32.95	1.20%	45,105
Sep 2, 2026	31.78	32.99	31.29	32.56	32.56	1.81%	55,146
Sep 1, 2026	31.76	32.78	31.51	31.98	31.98	0.66%	11,972
Aug 31, 2026	32.28	32.28	31.63	31.77	31.77	-1.18%	3,602
Aug 28, 2026	33.90	34.65	32.14	32.15	32.15	-1.46%	9,473
Aug 27, 2026	31.35	33.09	30.68	32.63	32.63	5.96%	16,797
Aug 26, 2026	30.99	31.33	30.14	30.79	30.79	-1.28%	7,455
Aug 25, 2026	30.21	31.42	30.21	31.19	31.19	-3.53%	33,337
Aug 24, 2026	28.52	32.33	28.44	32.33	32.33	12.45%	60,829
Aug 21, 2026	28.00	29.51	28.00	28.75	28.75	-2.10%	11,050
Aug 20, 2026	28.81	29.37	28.00	29.37	29.37	4.88%	6,299
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