Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
22.03
+0.15 (0.69%)
Aug 15, 2025, 10:08 AM - Market open
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 2.22% | 1,319 |
| Aug 13, 2025 | 21.98 | 21.98 | 21.40 | 21.40 | 21.40 | -0.51% | 1,829 |
| Aug 12, 2025 | 22.01 | 22.01 | 21.51 | 21.51 | 21.51 | -2.05% | 1,149 |
| Aug 11, 2025 | 21.91 | 21.96 | 21.91 | 21.96 | 21.96 | 4.22% | 3,018 |
| Aug 8, 2025 | 21.61 | 21.61 | 21.07 | 21.07 | 21.07 | -2.68% | 1,330 |
| Aug 7, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -5.26% | 687 |
| Aug 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 2.71% | 419 |
| Aug 5, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | 164 |
| Aug 4, 2025 | 22.84 | 22.84 | 21.53 | 22.25 | 22.25 | -7.29% | 1,840 |
| Aug 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.77% | 1,125 |
| Jul 31, 2025 | 23.38 | 23.64 | 22.52 | 22.91 | 22.91 | -2.54% | 5,348 |
| Jul 30, 2025 | 22.63 | 24.80 | 22.51 | 23.51 | 23.51 | 0.45% | 1,291 |
| Jul 29, 2025 | 24.50 | 24.50 | 23.00 | 23.40 | 23.40 | 0.73% | 17,198 |
| Jul 28, 2025 | 24.00 | 24.10 | 22.20 | 23.23 | 23.23 | 2.33% | 7,716 |
| Jul 25, 2025 | 22.45 | 24.23 | 22.06 | 22.70 | 22.70 | -6.58% | 8,006 |
| Jul 24, 2025 | 23.00 | 26.70 | 23.00 | 24.30 | 24.30 | 11.11% | 14,734 |
| Jul 23, 2025 | 22.20 | 26.60 | 21.87 | 21.87 | 21.87 | -6.66% | 11,003 |
| Jul 22, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 9.68% | 1,026 |
| Jul 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | 611 |
| Jul 18, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.08% | 677 |
| Jul 17, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.66% | 631 |
| Jul 16, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -3.45% | 319 |
| Jul 15, 2025 | 21.95 | 22.00 | 21.95 | 22.00 | 22.00 | 4.76% | 738 |
| Jul 14, 2025 | 20.94 | 21.00 | 20.94 | 21.00 | 21.00 | -6.71% | 1,357 |
| Jul 11, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | 354 |
| Jul 10, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - | 413 |
| Jul 9, 2025 | 23.25 | 23.25 | 22.51 | 22.51 | 22.51 | 0.04% | 606 |
| Jul 8, 2025 | 21.73 | 24.50 | 21.73 | 22.50 | 22.50 | 3.02% | 3,400 |
| Jul 7, 2025 | 22.50 | 22.50 | 21.84 | 21.84 | 21.84 | 3.36% | 2,631 |
| Jul 3, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | 313 |
| Jul 2, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - | 295 |
| Jul 1, 2025 | 20.82 | 21.90 | 20.82 | 21.13 | 21.13 | -4.00% | 3,132 |
| Jun 30, 2025 | 22.40 | 22.50 | 20.62 | 22.01 | 22.01 | -2.09% | 30,913 |
| Jun 27, 2025 | 19.32 | 22.48 | 19.32 | 22.48 | 22.48 | 16.42% | 1,381 |
| Jun 26, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - | 364 |
| Jun 25, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -13.10% | 421 |
| Jun 24, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | 352 |
| Jun 23, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | 543 |
| Jun 20, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | 411 |
| Jun 18, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - | 521 |
| Jun 17, 2025 | 24.92 | 24.92 | 22.22 | 22.22 | 22.22 | -8.07% | 3,147 |
| Jun 16, 2025 | 18.86 | 24.17 | 18.86 | 24.17 | 24.17 | 20.85% | 6,261 |
| Jun 13, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 8.99% | 3,072 |
| Jun 12, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - | 20 |
| Jun 11, 2025 | 17.76 | 19.35 | 17.76 | 18.35 | 18.35 | -5.90% | 1,631 |
| Jun 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 304 |
| Jun 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 151 |
| Jun 6, 2025 | 18.00 | 19.50 | 18.00 | 19.50 | 19.50 | 8.27% | 1,816 |
| Jun 5, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - | 296 |
| Jun 4, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - | 96 |