Air T, Inc. (AIRTP)
NASDAQ: AIRTP · Real-Time Price · USD · Preferred Stock
18.24
+0.99 (5.73%)
Jul 16, 2025, 4:00 PM - Market closed
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 17.48 | 17.74 | 17.25 | 17.25 | 17.25 | -0.32% | 12,082 |
| Jul 14, 2025 | 17.38 | 17.39 | 17.26 | 17.31 | 17.31 | 0.27% | 7,816 |
| Jul 11, 2025 | 17.25 | 17.38 | 17.25 | 17.26 | 17.26 | -0.75% | 2,720 |
| Jul 10, 2025 | 17.29 | 17.40 | 17.29 | 17.39 | 17.39 | 1.10% | 1,911 |
| Jul 9, 2025 | 17.33 | 17.36 | 17.20 | 17.20 | 17.20 | -0.29% | 4,315 |
| Jul 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.52% | 411 |
| Jul 3, 2025 | 17.25 | 17.25 | 17.16 | 17.16 | 17.16 | 0.18% | 755 |
| Jul 2, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.57% | 327 |
| Jul 1, 2025 | 17.30 | 17.30 | 17.23 | 17.23 | 17.23 | 0.63% | 751 |
| Jun 30, 2025 | 17.15 | 17.15 | 17.11 | 17.12 | 17.12 | 0.23% | 2,062 |
| Jun 27, 2025 | 17.28 | 17.28 | 17.08 | 17.08 | 17.08 | -1.50% | 5,818 |
| Jun 26, 2025 | 17.29 | 17.34 | 17.29 | 17.34 | 17.34 | 1.58% | 1,031 |
| Jun 25, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.52% | 240 |
| Jun 24, 2025 | 17.13 | 17.13 | 16.98 | 16.98 | 16.98 | 0.19% | 712 |
| Jun 23, 2025 | 17.26 | 17.26 | 16.95 | 16.95 | 16.95 | -0.24% | 1,105 |
| Jun 18, 2025 | 16.42 | 16.99 | 15.81 | 16.99 | 16.99 | -2.07% | 2,155 |
| Jun 17, 2025 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | 0.50% | 2,799 |
| Jun 16, 2025 | 17.26 | 17.35 | 17.10 | 17.26 | 17.26 | 1.55% | 2,008 |
| Jun 13, 2025 | 17.30 | 17.45 | 17.00 | 17.00 | 17.00 | -2.52% | 1,886 |
| Jun 12, 2025 | 17.35 | 17.45 | 17.32 | 17.44 | 17.44 | 0.69% | 1,620 |
| Jun 11, 2025 | 17.37 | 17.45 | 17.32 | 17.32 | 17.32 | -0.74% | 1,211 |
| Jun 10, 2025 | 17.00 | 17.45 | 17.00 | 17.45 | 17.45 | -0.29% | 2,945 |
| Jun 9, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 0.23% | 451 |
| Jun 6, 2025 | 17.45 | 17.50 | 17.45 | 17.46 | 17.46 | 2.71% | 744 |
| Jun 5, 2025 | 17.04 | 17.04 | 17.00 | 17.00 | 17.00 | -1.79% | 314 |
| Jun 4, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 3.47% | 279 |
| Jun 2, 2025 | 16.96 | 16.96 | 16.65 | 16.73 | 16.73 | -3.03% | 4,965 |
| May 30, 2025 | 17.21 | 17.25 | 17.12 | 17.25 | 17.25 | 0.19% | 1,501 |
| May 29, 2025 | 17.21 | 17.29 | 17.21 | 17.22 | 17.22 | 0.12% | 1,350 |
| May 28, 2025 | 17.09 | 17.28 | 17.05 | 17.20 | 17.20 | 0.58% | 5,605 |
| May 27, 2025 | 16.75 | 17.31 | 16.75 | 17.10 | 17.10 | 1.60% | 1,292 |
| May 20, 2025 | 17.00 | 17.03 | 16.68 | 16.83 | 16.83 | 3.38% | 14,315 |
| May 19, 2025 | 17.32 | 17.32 | 16.28 | 16.28 | 16.28 | -4.74% | 4,179 |
| May 16, 2025 | 17.18 | 17.46 | 17.09 | 17.09 | 17.09 | -0.41% | 1,489 |
| May 15, 2025 | 17.05 | 17.40 | 17.05 | 17.16 | 17.16 | 0.65% | 1,766 |
| May 14, 2025 | 17.30 | 17.30 | 16.42 | 17.05 | 17.05 | -3.91% | 3,787 |
| May 13, 2025 | 17.52 | 17.90 | 17.50 | 17.74 | 17.24 | -1.37% | 8,182 |
| May 12, 2025 | 18.22 | 18.22 | 17.50 | 17.99 | 17.48 | 3.09% | 10,037 |
| May 9, 2025 | 17.54 | 17.65 | 17.45 | 17.45 | 16.96 | -0.79% | 2,225 |
| May 8, 2025 | 17.65 | 17.65 | 17.59 | 17.59 | 17.09 | -0.06% | 2,222 |
| May 7, 2025 | 17.67 | 17.67 | 17.57 | 17.60 | 17.10 | -0.85% | 3,356 |
| May 6, 2025 | 17.50 | 17.75 | 17.33 | 17.75 | 17.25 | 2.68% | 4,039 |
| May 5, 2025 | 18.00 | 18.00 | 17.29 | 17.29 | 16.80 | -4.13% | 6,168 |
| May 2, 2025 | 17.46 | 18.28 | 17.30 | 18.03 | 17.52 | 3.71% | 6,188 |
| May 1, 2025 | 17.37 | 17.39 | 17.30 | 17.39 | 16.90 | 0.38% | 7,929 |
| Apr 30, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 16.83 | - | 1,420 |
| Apr 29, 2025 | 17.36 | 17.36 | 17.32 | 17.32 | 16.83 | 0.70% | 530 |
| Apr 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.72 | -0.86% | 1,192 |
| Apr 25, 2025 | 17.34 | 17.35 | 17.33 | 17.35 | 16.86 | 0.29% | 2,769 |
| Apr 24, 2025 | 17.16 | 17.36 | 17.16 | 17.30 | 16.81 | 0.99% | 3,174 |