Air T, Inc. AIRT
NASDAQ · United States · Transportation
$29.86+1.48 (+5.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29.86 | +5.21% | $29.40 | $30.15 | $28.21 | 31.40K |
| 2026-09-30 | $28.38 | -0.07% | $28.65 | $29.15 | $27.33 | 63.20K |
| 2026-09-29 | $28.40 | -0.28% | $29.01 | $29.90 | $28.00 | 144.70K |
| 2026-09-28 | $28.48 | -1.89% | $28.84 | $29.89 | $28.48 | 56.90K |
| 2026-09-25 | $29.03 | +1.29% | $28.53 | $30.03 | $28.23 | 60.50K |
| 2026-09-24 | $28.66 | -2.45% | $30.43 | $30.68 | $28.57 | 25.60K |
| 2026-09-23 | $29.38 | -6.82% | $30.82 | $31.65 | $28.20 | 48.90K |
| 2026-09-22 | $31.53 | -1.22% | $32.69 | $33.07 | $31.53 | 159.30K |
| 2026-09-21 | $31.92 | +2.97% | $31.02 | $32.64 | $31.00 | 62.30K |
| 2026-09-18 | $31.00 | +4.03% | $30.09 | $31.50 | $29.55 | 127.20K |
| 2026-09-17 | $29.80 | 0.00% | $29.14 | $31.00 | $29.14 | 48.20K |
| 2026-09-16 | $29.80 | +1.12% | $28.99 | $30.62 | $28.79 | 33.90K |
| 2026-09-15 | $29.47 | +2.97% | $29.19 | $29.74 | $28.13 | 14.80K |
| 2026-09-14 | $28.62 | -6.74% | $30.34 | $30.65 | $28.03 | 91.80K |
| 2026-09-11 | $30.69 | +5.10% | $29.29 | $31.00 | $29.29 | 93.80K |
| 2026-09-10 | $29.20 | -4.58% | $31.01 | $31.01 | $29.20 | 13.00K |
| 2026-09-09 | $30.60 | -4.58% | $32.41 | $32.42 | $30.35 | 38.30K |
| 2026-09-08 | $32.07 | +1.01% | $32.60 | $33.29 | $31.46 | 39.20K |
| 2026-09-04 | $31.75 | -3.64% | $33.13 | $33.75 | $31.75 | 38.20K |
| 2026-09-03 | $32.95 | +1.20% | $32.64 | $33.42 | $31.49 | 45.10K |
| 2026-09-02 | $32.56 | +1.81% | $31.78 | $32.99 | $31.29 | 55.10K |
| 2026-09-01 | $31.98 | +0.66% | $31.76 | $32.78 | $31.51 | 12.00K |
| 2026-08-31 | $31.77 | -1.18% | $32.28 | $32.28 | $31.63 | 3.60K |
| 2026-08-28 | $32.15 | -1.47% | $33.90 | $34.65 | $32.14 | 9.50K |
| 2026-08-27 | $32.63 | +5.98% | $31.35 | $33.09 | $30.68 | 16.80K |
| 2026-08-26 | $30.79 | -1.28% | $30.99 | $31.33 | $30.14 | 7.50K |
| 2026-08-25 | $31.19 | -3.53% | $30.21 | $31.42 | $30.21 | 33.30K |
| 2026-08-24 | $32.33 | +12.45% | $28.52 | $32.33 | $28.44 | 61.20K |
| 2026-08-21 | $28.75 | -2.11% | $28.00 | $29.51 | $28.00 | 11.10K |
| 2026-08-20 | $29.37 | +4.89% | $28.81 | $29.37 | $28.00 | 6.30K |
| 2026-08-19 | $28.00 | -4.86% | $28.57 | $28.98 | $28.00 | 6.30K |
| 2026-08-18 | $29.43 | +5.83% | $29.43 | $29.43 | $29.43 | 900 |
| 2026-08-17 | $27.81 | -5.50% | $28.56 | $29.38 | $27.47 | 3.30K |
| 2026-08-14 | $29.43 | +1.48% | $30.87 | $31.23 | $28.91 | 5.10K |
| 2026-08-13 | $29.00 | +7.41% | $26.61 | $29.40 | $26.60 | 7.30K |
| 2026-08-12 | $27.00 | -14.31% | $31.86 | $31.86 | $27.00 | 4.60K |
| 2026-08-11 | $31.51 | -2.54% | $30.75 | $31.51 | $30.75 | 900 |
| 2026-08-10 | $32.33 | +1.03% | $30.57 | $32.46 | $30.57 | 7.90K |
| 2026-08-07 | $32.00 | -6.60% | $34.35 | $34.52 | $32.00 | 6.60K |
| 2026-08-06 | $34.26 | +7.10% | $33.00 | $35.00 | $33.00 | 5.80K |
| 2026-08-05 | $31.99 | +8.00% | $31.00 | $32.39 | $30.04 | 117.30K |
| 2026-08-04 | $29.62 | -4.42% | $30.25 | $30.95 | $29.62 | 1.50K |
| 2026-08-03 | $30.99 | +10.44% | $27.76 | $31.50 | $27.76 | 10.30K |
| 2026-07-31 | $28.06 | +0.21% | $28.00 | $28.28 | $28.00 | 7.00K |
| 2026-07-30 | $28.00 | +3.09% | $27.12 | $28.00 | $27.12 | 3.70K |
| 2026-07-29 | $27.16 | 0.00% | $27.16 | $27.16 | $27.16 | 0 |
| 2026-07-28 | $27.16 | 0.00% | $27.16 | $27.16 | $27.16 | 0 |
| 2026-07-27 | $27.16 | +0.22% | $27.86 | $28.39 | $27.16 | 6.00K |
| 2026-07-24 | $27.10 | -1.56% | $26.20 | $27.10 | $26.15 | 1.70K |
| 2026-07-23 | $27.53 | +1.59% | $26.50 | $27.80 | $25.93 | 47.10K |
| 2026-07-22 | $27.10 | +1.42% | $26.60 | $27.52 | $25.49 | 113.40K |
| 2026-07-21 | $26.72 | +0.45% | $26.62 | $26.72 | $26.62 | 1.60K |
| 2026-07-20 | $26.60 | -1.55% | $24.26 | $26.63 | $24.26 | 4.40K |
| 2026-07-17 | $27.02 | 0.00% | $27.02 | $27.02 | $27.02 | 0 |
| 2026-07-16 | $27.02 | -1.75% | $27.13 | $27.17 | $26.66 | 5.20K |
| 2026-07-15 | $27.50 | +1.36% | $29.26 | $30.36 | $27.17 | 2.80K |
| 2026-07-14 | $27.13 | -4.47% | $27.16 | $27.83 | $27.13 | 3.10K |
| 2026-07-13 | $28.40 | +4.87% | $28.00 | $29.40 | $28.00 | 2.80K |
| 2026-07-10 | $27.08 | +0.33% | $27.74 | $28.85 | $27.08 | 3.60K |
| 2026-07-09 | $26.99 | -1.78% | $25.50 | $28.50 | $25.50 | 4.60K |
| 2026-07-08 | $27.48 | -1.86% | $27.97 | $27.98 | $27.48 | 1.40K |
| 2026-07-07 | $28.00 | -12.47% | $31.99 | $31.99 | $26.26 | 6.90K |
| 2026-07-06 | $31.99 | +10.81% | $29.00 | $34.49 | $29.00 | 8.00K |
| 2026-07-02 | $28.87 | +13.89% | $26.45 | $28.87 | $25.06 | 7.30K |
| 2026-07-01 | $25.35 | -4.34% | $25.35 | $25.35 | $25.35 | 1.10K |
| 2026-06-30 | $26.50 | +12.24% | $23.64 | $28.69 | $23.64 | 9.70K |
| 2026-06-29 | $23.61 | -1.95% | $23.11 | $24.00 | $23.11 | 2.00K |
| 2026-06-26 | $24.08 | +8.91% | $24.08 | $24.08 | $24.08 | 1.10K |
| 2026-06-25 | $22.11 | -5.91% | $22.11 | $22.11 | $22.11 | 300 |
| 2026-06-24 | $23.50 | +2.17% | $22.12 | $23.50 | $22.12 | 2.70K |
| 2026-06-23 | $23.00 | 0.00% | $22.27 | $23.05 | $22.27 | 700 |
| 2026-06-22 | $23.00 | -0.56% | $23.50 | $23.76 | $23.00 | 1.90K |
| 2026-06-18 | $23.13 | +3.58% | $21.95 | $23.20 | $21.95 | 3.40K |
| 2026-06-17 | $22.33 | +4.84% | $21.35 | $23.30 | $21.35 | 4.90K |
| 2026-06-16 | $21.30 | -2.29% | $22.01 | $22.55 | $21.30 | 4.30K |
| 2026-06-15 | $21.80 | +1.16% | $22.30 | $22.70 | $21.80 | 900 |
| 2026-06-12 | $21.55 | -2.05% | $22.00 | $22.25 | $21.25 | 7.70K |
| 2026-06-11 | $22.00 | -1.21% | $22.00 | $22.00 | $22.00 | 1.50K |
| 2026-06-10 | $22.27 | 0.00% | $22.27 | $22.27 | $22.27 | 0 |
| 2026-06-09 | $22.27 | -1.07% | $21.94 | $22.31 | $21.94 | 1.50K |
| 2026-06-08 | $22.51 | +4.80% | $22.51 | $22.61 | $22.51 | 1.50K |
| 2026-06-05 | $21.48 | -4.53% | $22.21 | $22.25 | $21.48 | 1.20K |
| 2026-06-04 | $22.50 | +4.65% | $23.00 | $23.54 | $22.50 | 2.20K |
| 2026-06-03 | $21.50 | -4.44% | $21.50 | $21.50 | $21.50 | 300 |
| 2026-06-02 | $22.50 | 0.00% | $22.50 | $22.50 | $22.50 | 0 |
| 2026-06-01 | $22.50 | +0.09% | $21.79 | $22.50 | $21.79 | 1.10K |
| 2026-05-29 | $22.48 | +8.60% | $22.50 | $22.50 | $22.48 | 800 |
| 2026-05-28 | $20.70 | 0.00% | $20.70 | $20.70 | $20.70 | 0 |
| 2026-05-27 | $20.70 | 0.00% | $20.70 | $20.70 | $20.70 | 0 |
| 2026-05-26 | $20.70 | -7.17% | $20.67 | $20.70 | $20.67 | 700 |