Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
19.50
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
18.00
-1.50 (-7.69%)
After-hours: Dec 5, 2025, 7:07 PM EST
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 710 |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | 866 |
| Dec 3, 2025 | 19.00 | 19.65 | 18.99 | 19.00 | 19.00 | -0.02% | 3,207 |
| Dec 2, 2025 | 19.50 | 19.50 | 18.42 | 19.00 | 19.00 | -11.41% | 2,382 |
| Dec 1, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 7.79% | 1,870 |
| Nov 28, 2025 | 18.66 | 19.90 | 18.66 | 19.90 | 19.90 | 2.90% | 1,048 |
| Nov 26, 2025 | 19.27 | 19.34 | 19.27 | 19.34 | 19.34 | 5.40% | 654 |
| Nov 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -5.61% | 860 |
| Nov 19, 2025 | 18.99 | 20.50 | 18.99 | 19.44 | 19.44 | -7.43% | 1,826 |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.33% | 186 |
| Nov 12, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% | 247 |
| Nov 11, 2025 | 21.48 | 21.80 | 21.06 | 21.06 | 21.06 | -1.40% | 9,870 |
| Nov 10, 2025 | 21.77 | 21.77 | 21.36 | 21.36 | 21.36 | -3.17% | 856 |
| Nov 6, 2025 | 21.98 | 22.07 | 21.98 | 22.06 | 22.06 | -1.30% | 1,099 |
| Nov 5, 2025 | 22.14 | 22.55 | 22.14 | 22.35 | 22.35 | 1.31% | 1,262 |
| Nov 4, 2025 | 22.09 | 22.09 | 22.06 | 22.06 | 22.06 | - | 687 |
| Nov 3, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -4.50% | 321 |
| Oct 31, 2025 | 22.22 | 23.48 | 22.04 | 23.10 | 23.10 | 2.58% | 3,026 |
| Oct 30, 2025 | 22.64 | 22.64 | 22.52 | 22.52 | 22.52 | 0.03% | 1,946 |
| Oct 29, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.60% | 556 |
| Oct 28, 2025 | 22.31 | 22.91 | 22.31 | 22.88 | 22.88 | 1.69% | 1,768 |
| Oct 27, 2025 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | -0.58% | 475 |
| Oct 24, 2025 | 22.76 | 22.76 | 22.63 | 22.63 | 22.63 | 0.89% | 544 |
| Oct 23, 2025 | 22.05 | 22.65 | 22.05 | 22.43 | 22.43 | -0.30% | 612 |
| Oct 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.60% | 484 |
| Oct 15, 2025 | 22.00 | 23.48 | 22.00 | 22.87 | 22.87 | 0.90% | 1,965 |
| Oct 14, 2025 | 22.00 | 22.66 | 22.00 | 22.66 | 22.66 | 3.00% | 438 |
| Oct 10, 2025 | 22.01 | 22.01 | 22.00 | 22.00 | 22.00 | -2.18% | 941 |
| Oct 9, 2025 | 22.00 | 22.49 | 22.00 | 22.49 | 22.49 | -2.22% | 436 |
| Oct 8, 2025 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | 4.55% | 596 |
| Oct 7, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -5.63% | 1,010 |
| Oct 6, 2025 | 23.00 | 23.31 | 22.50 | 23.31 | 23.31 | 2.65% | 1,673 |
| Oct 3, 2025 | 22.59 | 23.25 | 22.00 | 22.71 | 22.71 | -0.42% | 3,148 |
| Oct 2, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.80 | -1.94% | 1,400 |
| Oct 1, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.96% | 581 |
| Sep 30, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -5.98% | 699 |
| Sep 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 6.91% | 254 |
| Sep 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.50% | 1,113 |
| Sep 24, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.54% | 570 |
| Sep 23, 2025 | 23.60 | 23.60 | 23.59 | 23.59 | 23.59 | 2.52% | 303 |
| Sep 22, 2025 | 23.55 | 24.62 | 23.01 | 23.01 | 23.01 | 1.05% | 1,365 |
| Sep 19, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -3.92% | 2,422 |
| Sep 18, 2025 | 23.55 | 23.70 | 23.55 | 23.70 | 23.70 | -3.11% | 1,510 |
| Sep 17, 2025 | 24.24 | 25.23 | 24.24 | 24.46 | 24.46 | -4.45% | 2,314 |
| Sep 16, 2025 | 25.08 | 26.37 | 24.88 | 25.60 | 25.60 | 0.04% | 2,220 |
| Sep 15, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.95% | 363 |
| Sep 9, 2025 | 26.25 | 26.70 | 25.10 | 25.10 | 25.10 | -1.26% | 2,450 |
| Sep 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.31% | 493 |
| Sep 5, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 16.54% | 7,339 |
| Aug 29, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -5.32% | 420 |