Air T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	26.00	26.75	26.00	26.11	26.11	-0.34%	13,859
Oct 21, 2026	26.54	27.17	26.13	26.20	26.20	-1.06%	30,811
Oct 20, 2026	26.77	27.40	26.48	26.48	26.48	-1.10%	15,410
Oct 19, 2026	28.07	28.80	26.78	26.78	26.78	-4.51%	36,191
Oct 16, 2026	29.90	30.40	28.04	28.04	28.04	-6.03%	14,186
Oct 15, 2026	29.42	30.21	29.12	29.84	29.84	-0.37%	71,965
Oct 14, 2026	30.99	31.30	29.90	29.95	29.95	-4.01%	27,813
Oct 13, 2026	31.39	31.39	30.60	31.20	31.20	1.83%	11,569
Oct 12, 2026	30.91	31.22	30.00	30.64	30.64	0.29%	34,793
Oct 9, 2026	30.72	31.27	29.20	30.55	30.55	0.13%	34,960
Oct 8, 2026	29.72	31.16	29.72	30.51	30.51	-0.65%	14,488
Oct 7, 2026	30.29	31.21	28.02	30.71	30.71	-0.29%	47,394
Oct 6, 2026	31.07	31.15	30.25	30.80	30.80	1.95%	14,778
Oct 5, 2026	30.00	30.86	29.83	30.21	30.21	1.38%	18,853
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