Air T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	18.86	18.86	18.80	18.80	18.80	-0.22%	1,687
Sep 25, 2026	18.99	18.99	18.84	18.84	18.84	0.06%	1,095
Sep 24, 2026	18.83	18.83	18.83	18.83	18.83	-0.40%	311
Sep 23, 2026	18.96	18.96	18.91	18.91	18.91	-0.37%	1,305
Sep 22, 2026	18.88	18.98	18.88	18.98	18.98	0.54%	1,245
Sep 21, 2026	18.90	18.90	18.75	18.88	18.88	-0.13%	1,235
Sep 18, 2026	18.90	18.90	18.90	18.90	18.90	-0.16%	1,076
Sep 17, 2026	18.93	18.93	18.92	18.93	18.93	-0.05%	1,845
Sep 16, 2026	18.94	18.94	18.94	18.94	18.94	0.82%	612
Sep 11, 2026	18.83	18.83	18.70	18.79	18.79	-0.30%	4,549
Sep 10, 2026	18.86	18.86	18.80	18.84	18.84	-0.23%	2,721
Sep 9, 2026	18.87	18.89	18.87	18.89	18.89	-0.29%	371
Sep 8, 2026	18.94	18.94	18.80	18.94	18.94	0.67%	2,737
Sep 4, 2026	18.81	18.81	18.81	18.81	18.81	-0.24%	424
Sep 3, 2026	18.78	18.92	18.71	18.86	18.86	0.64%	2,264
Sep 2, 2026	18.92	18.92	18.74	18.74	18.74	-0.27%	2,531
Sep 1, 2026	18.82	18.88	18.70	18.79	18.79	-0.05%	1,763
Aug 31, 2026	18.88	18.88	18.80	18.80	18.80	0.29%	646
Aug 28, 2026	18.61	18.88	18.61	18.75	18.75	-0.56%	5,495
Aug 27, 2026	18.76	18.86	18.76	18.85	18.85	0.53%	4,997
Aug 26, 2026	18.76	18.76	18.75	18.75	18.75	-0.58%	992
Aug 25, 2026	18.85	18.86	18.85	18.86	18.86	-	1,656
Aug 24, 2026	18.77	18.86	18.77	18.86	18.86	-	301
Aug 21, 2026	18.84	18.86	18.81	18.86	18.86	0.45%	1,035
Aug 20, 2026	18.69	18.86	18.68	18.78	18.78	0.62%	2,896
Aug 19, 2026	18.75	18.75	18.66	18.66	18.66	-0.27%	4,181
Aug 18, 2026	18.87	18.87	18.71	18.71	18.71	-0.35%	2,267
Aug 17, 2026	18.70	18.78	18.65	18.78	18.78	0.46%	1,676
Aug 14, 2026	18.62	18.69	18.60	18.69	18.69	1.41%	2,401
Aug 13, 2026	19.05	19.05	18.91	18.93	18.43	-0.36%	4,853
Aug 12, 2026	19.05	19.05	18.99	19.00	18.50	-0.22%	5,127
Aug 11, 2026	19.34	19.34	19.02	19.04	18.54	0.11%	7,574
Aug 10, 2026	19.06	19.32	19.02	19.02	18.52	-	5,362
Aug 7, 2026	19.07	19.07	19.01	19.02	18.52	-	3,205
Aug 6, 2026	19.05	19.10	19.02	19.02	18.52	-0.16%	4,958
Aug 5, 2026	19.07	19.22	19.05	19.05	18.55	-0.26%	6,827
Aug 4, 2026	19.10	19.10	19.07	19.10	18.60	0.08%	7,706
Aug 3, 2026	19.36	19.46	19.05	19.08	18.58	0.44%	10,444
Jul 31, 2026	19.10	19.10	19.00	19.00	18.50	-0.26%	4,587
Jul 30, 2026	19.03	19.15	18.99	19.05	18.55	0.10%	1,646
Jul 29, 2026	19.20	19.20	19.03	19.03	18.53	-0.88%	2,581
Jul 28, 2026	19.24	19.25	19.14	19.20	18.69	-0.26%	7,756
Jul 27, 2026	19.25	19.26	19.06	19.25	18.74	-	9,949
Jul 24, 2026	19.25	19.25	19.25	19.25	18.74	0.26%	1,912
Jul 23, 2026	19.25	19.42	19.20	19.20	18.69	-0.78%	4,127
Jul 22, 2026	19.35	19.50	19.30	19.35	18.84	0.52%	4,169
Jul 21, 2026	19.25	19.25	19.25	19.25	18.74	0.97%	950
Jul 20, 2026	19.24	19.25	19.07	19.07	18.56	0.39%	1,565
Jul 17, 2026	19.00	19.00	18.99	18.99	18.49	-	11,911
Jul 16, 2026	19.00	19.00	18.99	18.99	18.49	-0.05%	1,329