Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
21.48
+0.47 (2.24%)
At close: May 4, 2026, 4:00 PM EDT
20.85
-0.63 (-2.93%)
After-hours: May 4, 2026, 4:10 PM EDT
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,350 |
| 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 |
| Apr 13, 2026 | 21.68 | 23.12 | 21.68 | 22.50 | 22.50 | 3.78% | 3,332 |
| Apr 8, 2026 | 22.60 | 22.65 | 21.56 | 21.68 | 21.68 | -2.29% | 2,577 |
| Apr 7, 2026 | 22.01 | 22.19 | 22.00 | 22.19 | 22.19 | -3.29% | 1,491 |
| Apr 6, 2026 | 21.38 | 23.28 | 21.38 | 22.94 | 22.94 | 5.73% | 4,669 |
| Apr 2, 2026 | 21.80 | 21.80 | 21.64 | 21.70 | 21.70 | -0.46% | 1,735 |
| Mar 31, 2026 | 21.97 | 21.97 | 21.00 | 21.80 | 21.80 | -0.77% | 3,677 |
| Mar 30, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - | 1,345 |
| Mar 26, 2026 | 22.37 | 22.37 | 21.97 | 21.97 | 21.97 | -1.79% | 2,086 |
| Mar 24, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.04% | 411 |
| Mar 20, 2026 | 22.13 | 22.17 | 22.13 | 22.14 | 22.14 | -5.79% | 6,251 |
| Mar 19, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | - | 3,390 |
| Mar 18, 2026 | 23.44 | 23.50 | 23.44 | 23.50 | 23.50 | - | 1,994 |
| Mar 16, 2026 | 22.20 | 23.50 | 22.20 | 23.50 | 23.50 | 6.70% | 3,065 |
| Mar 12, 2026 | 22.19 | 22.19 | 22.03 | 22.03 | 22.03 | -1.59% | 754 |
| Mar 11, 2026 | 21.50 | 23.86 | 21.00 | 22.38 | 22.38 | 6.57% | 16,213 |
| Mar 9, 2026 | 20.75 | 21.00 | 20.72 | 21.00 | 21.00 | 0.48% | 2,302 |
| Mar 5, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.14% | 803 |
| Mar 4, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.76% | 401 |
| Mar 3, 2026 | 20.52 | 20.52 | 20.51 | 20.51 | 20.51 | -0.05% | 1,413 |
| Mar 2, 2026 | 20.30 | 22.25 | 20.30 | 20.52 | 20.52 | 0.10% | 4,003 |
| Feb 27, 2026 | 21.00 | 21.00 | 20.46 | 20.50 | 20.50 | -9.13% | 2,225 |
| Feb 26, 2026 | 22.60 | 22.60 | 22.56 | 22.56 | 22.56 | -0.84% | 3,047 |
| Feb 25, 2026 | 22.77 | 22.77 | 22.75 | 22.75 | 22.75 | 0.66% | 1,068 |
| Feb 24, 2026 | 23.06 | 23.37 | 22.60 | 22.60 | 22.60 | - | 3,474 |
| Feb 23, 2026 | 23.06 | 24.03 | 22.60 | 22.60 | 22.60 | -1.99% | 5,197 |
| Feb 20, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -4.02% | 749 |
| Feb 19, 2026 | 23.09 | 24.03 | 23.05 | 24.03 | 24.03 | 3.56% | 1,089 |
| Feb 18, 2026 | 23.20 | 23.69 | 23.20 | 23.20 | 23.20 | -0.04% | 2,470 |
| Feb 17, 2026 | 23.30 | 23.68 | 23.21 | 23.21 | 23.21 | -1.98% | 2,080 |
| Feb 13, 2026 | 23.31 | 23.68 | 23.30 | 23.68 | 23.68 | 1.41% | 1,731 |
| Feb 12, 2026 | 23.67 | 23.67 | 23.35 | 23.35 | 23.35 | -0.43% | 1,309 |
| Feb 11, 2026 | 23.65 | 23.68 | 23.45 | 23.45 | 23.45 | -0.85% | 3,422 |
| Feb 10, 2026 | 23.50 | 24.05 | 23.50 | 23.65 | 23.65 | 0.77% | 2,526 |
| Feb 9, 2026 | 23.47 | 24.30 | 23.47 | 23.47 | 23.47 | - | 2,506 |
| Feb 6, 2026 | 23.44 | 23.65 | 23.44 | 23.47 | 23.47 | 0.04% | 894 |
| Feb 5, 2026 | 23.05 | 23.46 | 23.05 | 23.46 | 23.46 | 1.78% | 1,772 |
| Feb 4, 2026 | 23.14 | 23.36 | 23.05 | 23.05 | 23.05 | 0.09% | 1,979 |
| 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 |