Air T, Inc. (AIRTP)
NASDAQ: AIRTP · Real-Time Price · USD · Preferred Stock
17.20
+0.07 (0.41%)
Apr 24, 2025, 12:16 PM EDT - Market open
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.04 | 17.14 | 17.00 | 17.13 | 17.13 | 0.76% | 2,668 |
| Apr 22, 2025 | 16.99 | 17.00 | 16.99 | 17.00 | 17.00 | 3.91% | 743 |
| Apr 21, 2025 | 16.57 | 16.57 | 16.30 | 16.36 | 16.36 | -0.47% | 1,902 |
| Apr 17, 2025 | 15.65 | 16.50 | 15.65 | 16.44 | 16.44 | 3.38% | 1,529 |
| Apr 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -4.85% | 447 |
| Apr 15, 2025 | 16.39 | 16.71 | 15.02 | 16.71 | 16.71 | -1.80% | 2,206 |
| Apr 14, 2025 | 16.05 | 17.10 | 16.05 | 17.02 | 17.02 | 3.76% | 6,494 |
| Apr 11, 2025 | 16.00 | 16.80 | 15.76 | 16.40 | 16.40 | 2.50% | 40,641 |
| Apr 10, 2025 | 16.47 | 16.60 | 15.47 | 16.00 | 16.00 | 1.78% | 66,989 |
| Apr 9, 2025 | 15.41 | 15.72 | 15.41 | 15.72 | 15.72 | 1.42% | 1,968 |
| Apr 8, 2025 | 15.75 | 15.75 | 14.37 | 15.50 | 15.50 | 0.78% | 8,684 |
| Apr 7, 2025 | 15.50 | 16.00 | 15.38 | 15.38 | 15.38 | -4.83% | 753 |
| Apr 4, 2025 | 16.50 | 16.75 | 16.10 | 16.16 | 16.16 | -3.81% | 6,221 |
| Apr 3, 2025 | 16.98 | 16.98 | 16.79 | 16.80 | 16.80 | -0.88% | 2,298 |
| Apr 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.73% | 249 |
| Apr 1, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | 154 |
| Mar 31, 2025 | 17.19 | 17.19 | 17.08 | 17.08 | 17.08 | -1.07% | 599 |
| Mar 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - | 20 |
| Mar 27, 2025 | 16.86 | 17.34 | 16.86 | 17.26 | 17.26 | 1.53% | 2,380 |
| Mar 26, 2025 | 17.14 | 17.23 | 16.85 | 17.00 | 17.00 | -1.45% | 3,763 |
| Mar 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.14% | 1,766 |
| Mar 24, 2025 | 17.38 | 17.38 | 17.28 | 17.28 | 17.28 | -0.26% | 539 |
| Mar 21, 2025 | 17.33 | 17.41 | 17.31 | 17.32 | 17.32 | 0.52% | 2,617 |
| Mar 20, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - | 66 |
| Mar 19, 2025 | 17.30 | 17.30 | 17.16 | 17.23 | 17.23 | -0.86% | 1,224 |
| Mar 18, 2025 | 17.47 | 17.47 | 17.38 | 17.38 | 17.38 | 0.87% | 1,855 |
| Mar 17, 2025 | 17.50 | 17.50 | 17.17 | 17.23 | 17.23 | -1.54% | 2,143 |
| Mar 14, 2025 | 17.98 | 17.98 | 17.50 | 17.50 | 17.50 | -1.02% | 989 |
| Mar 13, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.38% | 1,050 |
| Mar 12, 2025 | 17.36 | 17.44 | 17.12 | 17.44 | 17.44 | -0.23% | 1,272 |
| Mar 11, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | 104 |
| Mar 10, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.06% | 357 |
| Mar 7, 2025 | 17.28 | 17.30 | 17.28 | 17.30 | 17.30 | 0.02% | 723 |
| Mar 6, 2025 | 17.17 | 17.30 | 17.17 | 17.29 | 17.29 | 0.53% | 2,214 |
| Mar 5, 2025 | 17.26 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 2,022 |
| Mar 4, 2025 | 17.12 | 17.30 | 17.12 | 17.30 | 17.30 | 0.87% | 2,574 |
| Mar 3, 2025 | 17.17 | 17.25 | 17.15 | 17.15 | 17.15 | -0.29% | 2,144 |
| Feb 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.86% | 334 |
| Feb 27, 2025 | 17.28 | 17.50 | 17.20 | 17.35 | 17.35 | 0.87% | 975 |
| Feb 26, 2025 | 17.25 | 17.48 | 17.20 | 17.20 | 17.20 | -0.05% | 2,571 |
| Feb 25, 2025 | 17.30 | 17.30 | 17.15 | 17.21 | 17.21 | -0.36% | 3,031 |
| Feb 24, 2025 | 17.14 | 17.31 | 17.14 | 17.27 | 17.27 | 1.47% | 2,031 |
| Feb 21, 2025 | 17.01 | 17.02 | 17.01 | 17.02 | 17.02 | -1.68% | 690 |
| Feb 20, 2025 | 16.94 | 17.31 | 16.94 | 17.31 | 17.31 | 0.58% | 1,448 |
| Feb 19, 2025 | 17.00 | 17.21 | 16.94 | 17.21 | 17.21 | 1.53% | 4,128 |
| Feb 18, 2025 | 17.21 | 17.21 | 16.95 | 16.95 | 16.95 | -0.18% | 2,134 |
| Feb 14, 2025 | 17.01 | 17.12 | 16.98 | 16.98 | 16.98 | -2.53% | 5,695 |
| Feb 13, 2025 | 17.42 | 17.42 | 17.25 | 17.42 | 16.92 | 0.35% | 2,008 |
| Feb 12, 2025 | 17.40 | 17.41 | 17.35 | 17.36 | 16.86 | -0.22% | 1,666 |
| Feb 11, 2025 | 17.18 | 17.47 | 17.18 | 17.40 | 16.90 | -0.58% | 3,549 |