Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
29.80
-0.06 (-0.20%)
At close: Oct 2, 2026, 4:00 PM EDT
29.80
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:10 PM EDT
Air T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30.01 | 30.94 | 29.80 | 29.80 | 29.80 | -0.20% | 17,639 |
| Oct 1, 2026 | 29.40 | 30.15 | 28.21 | 29.86 | 29.86 | 5.21% | 31,352 |
| Sep 30, 2026 | 28.65 | 29.15 | 27.33 | 28.38 | 28.38 | -0.07% | 63,240 |
| Sep 29, 2026 | 29.01 | 29.90 | 28.00 | 28.40 | 28.40 | -0.28% | 144,746 |
| Sep 28, 2026 | 28.84 | 29.89 | 28.48 | 28.48 | 28.48 | -1.89% | 56,887 |
| Sep 25, 2026 | 28.53 | 30.03 | 28.24 | 29.03 | 29.03 | 1.29% | 60,475 |
| Sep 24, 2026 | 30.43 | 30.68 | 28.57 | 28.66 | 28.66 | -2.45% | 25,610 |
| Sep 23, 2026 | 30.82 | 31.65 | 28.20 | 29.38 | 29.38 | -6.82% | 48,937 |
| Sep 22, 2026 | 32.69 | 33.07 | 31.53 | 31.53 | 31.53 | -1.21% | 159,342 |
| Sep 21, 2026 | 31.02 | 32.64 | 31.00 | 31.92 | 31.92 | 2.95% | 62,307 |
| Sep 18, 2026 | 30.09 | 31.50 | 29.55 | 31.00 | 31.00 | 4.03% | 127,179 |
| Sep 17, 2026 | 29.14 | 31.00 | 29.14 | 29.80 | 29.80 | - | 48,178 |
| Sep 16, 2026 | 28.99 | 30.62 | 28.79 | 29.80 | 29.80 | 1.12% | 33,910 |
| Sep 15, 2026 | 29.19 | 29.74 | 28.13 | 29.47 | 29.47 | 2.99% | 14,790 |
| Sep 14, 2026 | 30.34 | 30.65 | 28.03 | 28.62 | 28.62 | -6.76% | 91,805 |
| Sep 11, 2026 | 29.29 | 31.00 | 29.29 | 30.69 | 30.69 | 5.10% | 93,814 |
| Sep 10, 2026 | 31.01 | 31.01 | 29.20 | 29.20 | 29.20 | -4.58% | 13,006 |
| Sep 9, 2026 | 32.41 | 32.42 | 30.35 | 30.60 | 30.60 | -4.58% | 38,264 |
| Sep 8, 2026 | 32.60 | 33.29 | 31.46 | 32.07 | 32.07 | 1.01% | 39,233 |
| 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% | 46,108 |
| 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% | 11,973 |
| Aug 31, 2026 | 32.28 | 32.28 | 31.63 | 31.77 | 31.77 | -1.18% | 3,603 |
| Aug 28, 2026 | 33.90 | 34.65 | 32.14 | 32.15 | 32.15 | -1.46% | 9,474 |
| Aug 27, 2026 | 31.35 | 33.09 | 30.68 | 32.63 | 32.63 | 5.96% | 16,802 |
| Aug 26, 2026 | 30.99 | 31.33 | 30.14 | 30.79 | 30.79 | -1.28% | 7,456 |
| 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% | 61,204 |
| Aug 21, 2026 | 28.00 | 29.51 | 28.00 | 28.75 | 28.75 | -2.10% | 11,053 |
| Aug 20, 2026 | 28.81 | 29.37 | 28.00 | 29.37 | 29.37 | 4.88% | 6,300 |
| Aug 19, 2026 | 28.57 | 28.98 | 28.00 | 28.00 | 28.00 | -4.86% | 6,287 |
| 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% | 3,287 |
| Aug 14, 2026 | 30.87 | 31.23 | 28.91 | 29.43 | 29.43 | 1.48% | 5,109 |
| 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% | 921 |
| 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% | 6,591 |
| 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% | 117,292 |
| Aug 4, 2026 | 30.25 | 30.95 | 29.62 | 29.62 | 29.62 | -4.42% | 1,522 |
| 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% | 6,952 |
| Jul 30, 2026 | 27.12 | 28.00 | 27.12 | 28.00 | 28.00 | 3.09% | 3,681 |
| Jul 27, 2026 | 27.86 | 28.39 | 27.16 | 27.16 | 27.16 | 0.22% | 5,997 |
| Jul 24, 2026 | 26.20 | 27.10 | 26.15 | 27.10 | 27.10 | -1.54% | 1,713 |
| Jul 23, 2026 | 26.50 | 27.80 | 25.93 | 27.53 | 27.53 | 1.57% | 47,071 |
| Jul 22, 2026 | 26.60 | 27.52 | 25.49 | 27.10 | 27.10 | 1.42% | 113,442 |