Dark

AIRT
Air T Inc
stock NASDAQ

Market Open

Jan 30, 2026 1:57:09 PM EST

22.89USD-0.478%(-0.11)8,550

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.00)0

After-hours

Jan 29, 2026 4:52:30 PM EST

23.90USD+3.913%(+0.90)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	22.990000	22.990000	22.890000	22.89000	-0.478%	8,550	0.000%
2026-01-29	22.819400	23.340000	22.200000	23.00000	+0.131%	17,179	-0.478%
2026-01-28	22.000000	22.970000	22.000000	22.97000	+0.613%	807	-0.348%
2026-01-27	21.925000	23.000000	21.850000	22.83000	+5.548%	5,073	+0.263%
2026-01-26	21.450000	21.870000	21.450000	21.63000	+1.294%	895	+5.825%
2026-01-23	21.500000	21.500000	21.353700	21.35370	-0.680%	540	+7.195%
2026-01-22	21.605000	21.605000	21.500000	21.50000	+2.381%	1,610	+6.465%
2026-01-21	20.944100	21.000000	20.875000	21.00000	+0.497%	1,070	+9.000%
2026-01-20	20.450000	20.896200	20.450000	20.89620	+2.182%	752	+9.541%
2026-01-16	20.200000	20.500000	20.200000	20.45000	+0.988%	1,582	+11.932%
2026-01-15	20.295300	20.350000	20.250000	20.25000	+2.792%	1,261	+13.037%
2026-01-14	19.600000	19.700000	19.600000	19.70000	+1.584%	1,283	+16.193%
2026-01-12	20.280000	20.280000	19.250000	19.39280	+0.742%	1,966	+18.033%
2026-01-08	19.350000	19.350000	19.250000	19.25000	+1.316%	1,040	+18.909%
2026-01-07	19.000000	19.000000	19.000000	19.00000	+1.064%	1,706	+20.474%
2026-01-06	18.800000	18.800000	18.800000	18.80000	+2.174%	3,729	+21.755%
2026-01-05	18.400100	18.400100	18.400000	18.40000	-3.665%	3,309	+24.402%
2025-12-31	18.870000	19.100000	18.780000	19.10000	+1.867%	3,053	+19.843%
2025-12-29	18.750000	18.750000	18.750000	18.75000	-2.597%	2,247	+22.080%
2025-12-22	19.270000	19.270000	18.900000	19.25000	+3.162%	1,906	+18.909%
2025-12-19	19.500000	19.500000	18.660000	18.66000	-1.996%	2,355	+22.669%
2025-12-17	19.874700	20.750000	19.000000	19.04000	-5.696%	7,561	+20.221%
2025-12-16	19.479900	20.460000	19.400000	20.19000	+0.900%	2,573	+13.373%
2025-12-10	20.010000	20.010000	20.010000	20.01000	+2.615%	684	+14.393%
2025-12-05	19.500000	19.500000	19.500000	19.50000	0.000%	752	+17.385%
2025-12-04	19.500000	19.500000	19.500000	19.50000	+2.632%	866	+17.385%
2025-12-03	19.000000	19.650000	18.990000	19.00000	-0.014%	3,207	+20.474%
2025-12-02	19.500000	19.500000	18.420000	19.00269	-11.409%	2,382	+20.457%
2025-12-01	21.445900	21.450000	21.445900	21.45000	+7.789%	1,870	+6.713%
2025-11-28	18.660000	19.900000	18.660000	19.90000	+2.896%	1,048	+15.025%
2025-11-26	19.270000	19.340000	19.270000	19.34000	+4.881%	654	+18.356%
2025-11-25	18.440000	18.440000	18.440000	18.44000	+0.490%	100	+24.132%
2025-11-20	18.350000	18.350000	18.350000	18.35000	-5.607%	860	+24.741%
2025-11-19	18.990000	20.500000	18.990000	19.44000	-7.429%	1,826	+17.747%
2025-11-13	21.000000	21.000000	21.000000	21.00000	+0.334%	186	+9.000%
2025-11-12	20.930000	20.930000	20.930000	20.93000	-0.617%	247	+9.365%
2025-11-11	21.479000	21.799600	21.060000	21.06000	-1.404%	9,870	+8.689%
2025-11-10	21.770000	21.770000	21.360000	21.36000	-3.173%	856	+7.163%
2025-11-06	21.980000	22.070000	21.980000	22.06000	-1.298%	1,099	+3.762%
2025-11-05	22.140000	22.550000	22.140000	22.35000	+1.315%	1,262	+2.416%
2025-11-04	22.090000	22.090000	22.060000	22.06000	0.000%	687	+3.762%
2025-11-03	22.060000	22.060000	22.060000	22.06000	-4.502%	321	+3.762%
2025-10-31	22.220000	23.480000	22.040000	23.10000	+2.575%	3,026	-0.909%
2025-10-30	22.641100	22.641100	22.520000	22.52000	+0.033%	1,946	+1.643%
2025-10-29	22.512500	22.512500	22.512500	22.51250	-1.607%	556	+1.677%
2025-10-28	22.310000	22.905000	22.310000	22.88020	+1.690%	1,768	+0.043%
2025-10-27	22.547000	22.547000	22.500000	22.50000	-0.583%	475	+1.733%
2025-10-24	22.760000	22.760000	22.632000	22.63200	+0.888%	544	+1.140%
2025-10-23	22.050000	22.644800	22.050000	22.43290	-0.298%	612	+2.038%
2025-10-21	22.500000	22.500000	22.500000	22.50000	-1.596%	484	+1.733%
2025-10-15	22.000000	23.480000	22.000000	22.86500	+0.905%	1,965	+0.109%
2025-10-14	22.000000	22.660000	22.000000	22.66000	+3.000%	438	+1.015%
2025-10-10	22.010000	22.010000	22.000000	22.00000	-2.179%	941	+4.045%
2025-10-09	22.000000	22.490000	22.000000	22.49000	-2.217%	436	+1.779%
2025-10-08	22.990000	23.000000	22.990000	23.00000	+4.545%	596	-0.478%
2025-10-07	22.500000	22.500000	22.000000	22.00000	-5.628%	1,010	+4.045%
2025-10-06	23.000000	23.312000	22.500000	23.31200	+2.651%	1,673	-1.810%
2025-10-03	22.590000	23.250000	22.000000	22.71000	-0.415%	3,148	+0.793%
2025-10-02	22.804600	22.804600	22.804600	22.80460	-1.937%	1,400	+0.374%
2025-10-01	23.255000	23.255000	23.255000	23.25500	-1.960%	581	-1.570%
2025-09-30	23.720000	23.720000	23.720000	23.72000	-5.985%	699	-3.499%
2025-09-29	25.230000	25.230000	25.230000	25.23000	+6.907%	254	-9.275%
2025-09-26	23.600000	23.600000	23.600000	23.60000	-0.498%	1,113	-3.008%
2025-09-24	23.718100	23.718100	23.718100	23.71810	+0.543%	570	-3.491%
2025-09-23	23.600000	23.600000	23.590000	23.59000	+2.521%	303	-2.967%
2025-09-22	23.550000	24.622000	23.010000	23.01000	+1.054%	1,365	-0.522%
2025-09-19	22.770000	22.770000	22.770000	22.77000	-3.924%	2,422	+0.527%
2025-09-18	23.550000	23.700000	23.550000	23.70000	-3.107%	1,510	-3.418%
2025-09-17	24.240000	25.231200	24.240000	24.46000	-4.449%	2,314	-6.419%
2025-09-16	25.074900	26.370000	24.880100	25.59900	+0.035%	2,220	-10.582%
2025-09-15	25.590000	25.590000	25.590000	25.59000	-0.428%	363	-10.551%
2025-09-11	25.750000	25.750000	25.700000	25.70000	+2.390%	5	-10.934%
2025-09-09	26.250000	26.700000	25.100000	25.10000	-1.259%	2,450	-8.805%
2025-09-08	25.420000	25.420000	25.420000	25.42000	-0.314%	493	-9.953%
2025-09-05	25.000000	25.500000	25.000000	25.50000	+16.544%	7,339	-10.235%
2025-08-29	21.880100	21.880100	21.880100	21.88010	-5.322%	420	+4.616%
2025-08-27	23.110000	23.110000	23.110000	23.11000	+0.697%	459	-0.952%
2025-08-26	22.960000	22.960000	22.950000	22.95000	+1.369%	2	-0.261%
2025-08-25	23.670000	23.670000	22.630000	22.64000	-6.639%	782	+1.104%
2025-08-22	24.200000	24.250000	24.200000	24.25000	0.000%	1,480	-5.608%
2025-08-21	23.000000	24.499000	23.000000	24.25000	+5.435%	1,635	-5.608%
2025-08-20	21.577100	23.000000	21.577100	23.00000	+2.087%	1,856	-0.478%
2025-08-19	22.234400	22.980000	21.050000	22.52990	+2.525%	2,152	+1.598%
2025-08-18	21.519900	22.442000	21.519900	21.97500	-0.340%	1,356	+4.164%
2025-08-15	21.510000	22.550000	21.510000	22.05000	+0.800%	3,152	+3.810%
2025-08-14	21.875000	21.875000	21.875000	21.87500	+2.220%	1,319	+4.640%
2025-08-13	21.975000	21.975000	21.400000	21.40000	-0.511%	1,829	+6.963%
2025-08-12	22.009400	22.009400	21.510000	21.51000	-2.049%	1,149	+6.416%
2025-08-11	21.912300	21.960000	21.912300	21.96000	+4.226%	3,018	+4.235%
2025-08-08	21.610000	21.610000	21.069500	21.06950	-2.681%	1,330	+8.640%
2025-08-07	21.650000	21.650000	21.650000	21.65000	-5.264%	687	+5.727%
2025-08-06	22.852900	22.852900	22.852900	22.85290	+2.710%	419	+0.162%
2025-08-04	22.840000	22.840000	21.530000	22.25000	-7.291%	1,840	+2.876%
2025-08-01	23.999900	23.999900	23.999900	23.99990	+4.766%	1,125	-4.625%
2025-07-31	23.380400	23.640000	22.520000	22.90800	-2.540%	5,348	-0.079%
2025-07-30	22.630000	24.800000	22.510000	23.50500	+0.449%	1,291	-2.616%
2025-07-29	24.500000	24.500000	23.000100	23.40000	+0.732%	17,198	-2.179%
2025-07-28	24.000000	24.100000	22.200000	23.23000	+2.335%	7,716	-1.464%
2025-07-25	22.450000	24.230000	22.060000	22.70000	-6.584%	8,006	+0.837%
2025-07-24	23.000000	26.700000	23.000000	24.30000	+11.111%	14,734	-5.802%
2025-07-23	22.200000	26.600000	21.870000	21.87000	-6.658%	11,003	+4.664%
2025-07-22	23.430000	23.430000	23.430000	23.43000	+7.035%	1,026	-2.305%
2025-07-21	22.700000	22.700000	21.890000	21.89000	+2.468%	35	+4.568%
2025-07-18	21.362700	21.362700	21.362700	21.36270	-0.081%	677	+7.149%
2025-07-17	21.380000	21.380000	21.380000	21.38000	+0.659%	631	+7.063%
2025-07-16	21.240000	21.240000	21.240000	21.24000	-3.455%	319	+7.768%
2025-07-15	21.950000	22.000000	21.950000	22.00000	+4.762%	738	+4.045%
2025-07-14	20.936100	21.000000	20.936100	21.00000	-5.405%	1,357	+9.000%
2025-07-10	22.200000	22.200000	22.200000	22.20000	-1.377%	5	+3.108%
2025-07-09	23.250000	23.250000	22.510000	22.51000	+0.044%	606	+1.688%
2025-07-08	21.729100	24.497200	21.729100	22.50000	+3.022%	3,400	+1.733%
2025-07-07	22.500000	22.500000	21.840000	21.84000	+3.360%	2,631	+4.808%
2025-07-01	20.820000	21.900000	20.820000	21.13000	-3.998%	3,132	+8.329%
2025-06-30	22.400000	22.500000	20.620000	22.01000	-2.091%	30,913	+3.998%
2025-06-27	19.320000	22.480000	19.320000	22.48000	+13.192%	1,381	+1.824%
2025-06-26	19.860000	19.860000	19.860000	19.86000	+2.848%	2	+15.257%
2025-06-25	19.310000	19.310000	19.310000	19.31000	-13.096%	421	+18.540%
2025-06-23	22.220000	22.220000	22.220000	22.22000	0.000%	543	+3.015%
2025-06-17	24.920000	24.920000	22.220000	22.22000	-8.068%	3,147	+3.015%
2025-06-16	18.860000	24.170000	18.860000	24.17000	+20.850%	6,261	-5.296%
2025-06-13	19.980000	20.000000	19.980000	20.00000	+8.992%	3,072	+14.450%
2025-06-11	17.760000	19.350000	17.760000	18.35000	-1.450%	1,631	+24.741%
2025-06-09	18.620000	18.620000	18.620000	18.62000	-4.512%	2	+22.932%
2025-06-06	18.000000	19.500000	18.000000	19.49990	+5.633%	1,816	+17.385%
2025-06-05	18.500000	18.500000	18.430000	18.46000	-0.216%	4	+23.998%
2025-06-02	17.870000	18.500000	17.870000	18.50000	+2.721%	5	+23.730%
2025-05-29	18.010000	18.010000	18.010000	18.01000	-3.068%	517	+27.096%
2025-05-28	17.260000	18.950000	17.260000	18.58000	+7.866%	1,338	+23.197%
2025-05-27	17.832300	18.000000	17.177600	17.22500	-5.874%	1,516	+32.888%
2025-05-22	18.470000	18.500000	18.300000	18.30000	-1.081%	1,949	+25.082%
2025-05-21	18.480000	18.890000	18.480000	18.50000	-1.753%	1,072	+23.730%
2025-05-20	18.830000	18.830000	18.830000	18.83000	+3.122%	1,003	+21.561%
2025-05-16	16.250000	18.260000	16.250000	18.26000	+1.163%	2,800	+25.356%
2025-05-15	15.970000	18.379800	15.970000	18.05000	-0.578%	2,109	+26.814%
2025-05-14	18.150000	18.155000	18.150000	18.15500	+0.028%	907	+26.081%
2025-05-13	17.270000	18.350000	17.270000	18.15000	+6.016%	3,202	+26.116%
2025-05-12	18.000000	18.000000	16.995000	17.12000	-5.414%	2,445	+33.703%
2025-05-09	17.500000	18.100000	17.500000	18.10000	+6.513%	1,123	+26.464%
2025-05-07	16.600000	16.993200	16.300000	16.99320	+5.548%	4,931	+34.701%
2025-05-02	15.910000	16.135000	15.040000	16.10000	+2.417%	4,998	+42.174%
2025-05-01	15.720000	15.720000	15.720000	15.72000	-1.811%	1,383	+45.611%
2025-04-30	15.930000	16.370000	15.930000	16.01000	-0.928%	1,790	+42.973%
2025-04-29	17.030000	17.030000	16.160000	16.16000	+0.685%	650	+41.646%
2025-04-28	16.880000	16.880000	16.050000	16.05000	-2.491%	1,088	+42.617%
2025-04-25	16.460000	16.460000	16.460000	16.46000	+3.457%	1,573	+39.064%
2025-04-24	16.030000	16.930000	15.870000	15.91000	-6.080%	3,910	+43.872%
2025-04-23	16.600000	17.000000	16.600000	16.94000	+2.048%	3,587	+35.124%
2025-04-22	16.525300	16.739100	16.130000	16.60000	+4.141%	8,598	+37.892%
2025-04-21	16.000000	16.365900	15.840000	15.94000	-3.686%	6,479	+43.601%
2025-04-17	16.045000	17.429900	16.045000	16.55000	+4.121%	3,286	+38.308%
2025-04-16	15.656100	15.895000	15.110000	15.89500	-1.883%	2,322	+44.008%
2025-04-15	16.400000	16.420000	16.200000	16.20000	+1.567%	977	+41.296%
2025-04-14	16.030000	16.848000	15.010000	15.95000	-0.932%	1,548	+43.511%
2025-04-11	16.010000	16.100000	16.010000	16.10000	+2.222%	4	+42.174%
2025-04-10	15.990000	15.990000	15.687700	15.75000	+5.000%	3,601	+45.333%
2025-04-09	14.560000	15.544900	14.560000	15.00000	-2.597%	6,091	+52.600%
2025-04-07	15.400000	15.400000	15.400000	15.40000	-0.965%	2,822	+48.636%
2025-04-04	16.550000	17.000000	15.550000	15.55000	-6.998%	6,062	+47.203%
2025-04-03	17.800000	17.800000	16.720000	16.72000	-6.278%	497	+36.902%
2025-04-02	17.780000	18.750000	17.780000	17.84000	-0.613%	3,944	+28.307%
2025-04-01	17.170000	17.950000	17.000000	17.95000	+6.213%	2,786	+27.521%
2025-03-31	17.044400	17.400000	16.750000	16.90000	-1.858%	4,412	+35.444%
2025-03-28	18.125725	18.125725	16.560300	17.22000	+2.075%	1,401	+32.927%
2025-03-27	16.870000	16.870000	16.870000	16.87000	-1.919%	438	+35.685%
2025-03-26	17.190000	17.230000	17.190000	17.20000	-0.174%	1,664	+33.081%
2025-03-25	17.250000	17.280000	17.230000	17.23000	-0.116%	1,713	+32.850%
2025-03-24	17.500000	17.500000	16.960000	17.25000	0.000%	1,629	+32.696%
2025-03-21	17.250000	17.250000	17.250000	17.25000	+0.759%	1,030	+32.696%
2025-03-20	17.700000	17.710000	17.120000	17.12000	-0.233%	1,690	+33.703%
2025-03-19	17.250000	17.250000	17.160000	17.16000	-1.493%	844	+33.392%
2025-03-18	17.310000	17.420000	17.310000	17.42000	+0.986%	1,673	+31.401%
2025-03-17	17.920000	19.730000	17.250000	17.25000	-2.432%	2,315	+32.696%
2025-03-14	17.660000	17.680000	17.660000	17.68000	-0.952%	7	+29.468%
2025-03-13	17.850000	17.860000	17.850000	17.85000	+0.847%	2,629	+28.235%
2025-03-12	18.140000	18.150000	17.400000	17.70000	-1.393%	38,771	+29.322%
2025-03-11	17.830000	18.000000	17.730000	17.95000	+0.112%	5,523	+27.521%
2025-03-10	17.900000	18.050100	17.740000	17.93000	-0.111%	6,160	+27.663%
2025-03-07	17.800000	18.200000	17.610000	17.95000	-0.222%	4,894	+27.521%
2025-03-06	18.300000	18.340000	17.990000	17.99000	+0.503%	9,679	+27.237%
2025-03-05	17.222465	18.020000	17.222465	17.90000	+3.170%	12,201	+27.877%
2025-03-04	18.130000	18.200000	17.195000	17.35000	-1.532%	13,217	+31.931%
2025-03-03	17.630000	18.125000	17.430000	17.62000	+1.791%	8,952	+29.909%
2025-02-28	19.200000	19.200000	17.050000	17.31000	-11.094%	8,599	+32.236%
2025-02-27	20.010000	20.010000	18.980000	19.47000	-2.650%	6,395	+17.565%
2025-02-26	20.610000	20.660000	19.930000	20.00000	-3.475%	9,633	+14.450%
2025-02-25	19.900000	21.080000	19.900000	20.72000	+6.530%	8,198	+10.473%
2025-02-24	19.470000	20.050000	19.450000	19.45000	-2.555%	2,716	+17.686%
2025-02-21	19.310000	19.960000	19.310000	19.96000	+1.217%	1,880	+14.679%
2025-02-20	19.720000	19.720000	19.720000	19.72000	-0.404%	1,399	+16.075%
2025-02-19	20.000000	20.690000	19.800000	19.80000	+0.508%	7,023	+15.606%
2025-02-18	19.780000	19.840000	19.700000	19.70000	-0.605%	1,235	+16.193%
2025-02-14	19.550000	20.225000	19.550000	19.82000	+0.609%	4,967	+15.489%
2025-02-13	20.010000	20.250000	19.700000	19.70000	-1.549%	4,210	+16.193%
2025-02-12	19.540000	20.050000	19.540000	20.01000	-0.200%	1,594	+14.393%
2025-02-11	19.300000	20.415000	19.300000	20.05000	+2.244%	7,662	+14.165%
2025-02-10	19.400000	19.800000	19.400000	19.61000	-2.438%	12,324	+16.726%
2025-02-07	20.120000	20.595000	20.100000	20.10000	-1.083%	2,817	+13.881%
2025-02-06	20.320000	20.320000	20.320000	20.32000	-0.294%	1,103	+12.648%
2025-02-05	20.250000	20.561000	20.200000	20.38000	+1.041%	2,732	+12.316%
2025-02-04	20.290000	20.300000	20.160000	20.17000	-1.514%	3,519	+13.485%
2025-02-03	20.000000	20.480000	20.000000	20.48000	+1.840%	1,100	+11.768%
2025-01-31	20.550000	20.550000	20.110000	20.11000	+0.550%	3,228	+13.824%
2025-01-30	20.000000	20.000000	20.000000	20.00000	-0.498%	1,449	+14.450%
2025-01-29	20.200000	20.232000	19.875000	20.10000	-1.903%	9,569	+13.881%
2025-01-28	19.800000	20.550000	19.800000	20.49000	+2.501%	10,987	+11.713%
2025-01-27	19.500000	19.990000	19.500000	19.99000	+1.113%	1,139	+14.507%
2025-01-24	19.900000	19.900000	19.700000	19.77000	-0.403%	6,536	+15.781%
2025-01-23	20.180000	20.180000	19.800000	19.85000	-0.899%	9,991	+15.315%
2025-01-22	19.810000	20.030000	19.750000	20.03000	+1.418%	1,790	+14.279%
2025-01-21	19.710000	20.255000	19.710000	19.75000	-2.228%	7,881	+15.899%
2025-01-17	20.000000	20.200000	20.000000	20.20000	+1.000%	5,845	+13.317%
2025-01-16	20.010000	20.170000	20.000000	20.00000	-0.299%	5,164	+14.450%
2025-01-15	20.420000	20.510000	20.000000	20.06000	-0.496%	9,167	+14.108%
2025-01-14	18.994500	20.420000	18.994500	20.16000	+5.660%	21,597	+13.542%
2025-01-13	19.680000	20.060000	18.850000	19.08000	-4.072%	21,879	+19.969%
2025-01-10	19.890000	20.347200	19.640000	19.89000	+0.913%	41,134	+15.083%
2025-01-08	20.300000	20.300000	19.530000	19.71000	-3.145%	14,335	+16.134%
2025-01-07	20.430000	20.495000	19.840000	20.35000	-0.343%	12,029	+12.482%
2025-01-06	19.650000	20.470000	19.390000	20.42000	+2.407%	26,387	+12.096%
2025-01-03	19.700000	19.940000	19.650000	19.94000	+2.047%	6,243	+14.794%
2025-01-02	20.400000	20.400000	19.350000	19.54000	-2.055%	10,577	+17.144%
2024-12-31	20.710000	20.745000	19.950000	19.95000	-3.855%	8,074	+14.737%
2024-12-30	20.070000	20.870000	20.070000	20.75000	+1.716%	11,787	+10.313%
2024-12-27	20.500000	20.620000	20.300100	20.40000	-1.067%	1,974	+12.206%
2024-12-26	20.850000	20.850000	20.500000	20.62000	-1.528%	4,154	+11.009%
2024-12-24	20.910000	21.000000	20.500000	20.94000	-0.191%	8,618	+9.312%
2024-12-23	21.000000	21.615000	20.500000	20.98000	-0.616%	23,897	+9.104%
2024-12-20	19.600000	21.130000	19.340000	21.11000	+9.265%	22,490	+8.432%
2024-12-19	19.550000	20.260000	19.320000	19.32000	-1.779%	9,878	+18.478%
2024-12-18	19.790000	20.300000	19.570000	19.67000	+0.051%	16,714	+16.370%
2024-12-17	19.740000	19.740000	19.560000	19.66000	-1.007%	8,077	+16.429%
2024-12-16	20.930000	21.010000	19.850000	19.86000	-4.335%	14,466	+15.257%
2024-12-13	21.300000	21.450000	20.725000	20.76000	-2.900%	19,118	+10.260%
2024-12-12	21.480000	21.950000	20.950000	21.38000	-1.656%	22,939	+7.063%
2024-12-11	21.200000	21.990000	19.320600	21.74000	+2.162%	24,267	+5.290%
2024-12-10	21.110000	22.010000	20.950000	21.28000	+0.188%	16,259	+7.566%
2024-12-09	22.310000	22.310000	21.030000	21.24000	-5.179%	20,687	+7.768%
2024-12-06	21.760000	22.410000	21.500000	22.40000	+0.224%	13,740	+2.188%
2024-12-05	20.400000	22.500000	19.666600	22.35000	+7.815%	31,439	+2.416%
2024-12-04	19.600000	21.040000	19.600000	20.73000	+2.827%	39,180	+10.420%
2024-12-03	20.730000	20.750000	19.210000	20.16000	-2.750%	16,990	+13.542%
2024-12-02	19.390000	21.000000	19.385000	20.73000	+5.015%	21,519	+10.420%
2024-11-29	20.335000	20.335000	19.740000	19.74000	+2.386%	1,658	+15.957%
2024-11-27	21.025000	21.440000	19.130000	19.28000	-8.059%	15,760	+18.724%
2024-11-26	20.250000	21.802900	20.250000	20.97000	+3.761%	16,548	+9.156%
2024-11-25	19.550000	20.220000	18.740000	20.21000	+4.229%	13,794	+13.261%
2024-11-22	18.520000	19.598000	18.400000	19.39000	+5.841%	6,400	+18.051%
2024-11-21	17.200000	18.544500	17.200000	18.32000	+5.957%	11,986	+24.945%
2024-11-20	18.250000	18.330000	17.130000	17.29000	-6.135%	15,178	+32.389%
2024-11-19	17.847200	18.440000	17.710000	18.42000	+0.766%	25,234	+24.267%
2024-11-18	17.815000	18.390000	17.260000	18.28000	+5.239%	9,919	+25.219%
2024-11-15	17.950000	18.235000	16.950000	17.37000	-8.095%	8,660	+31.779%
2024-11-14	19.220000	19.220000	17.150000	18.90000	+1.070%	11,554	+21.111%
2024-11-13	15.800000	20.930000	15.800000	18.70000	+23.188%	49,630	+22.406%
2024-11-12	15.200000	15.340000	15.000000	15.18000	-0.066%	10,920	+50.791%
2024-11-11	15.600000	15.600000	14.925000	15.19000	+0.198%	19,899	+50.691%
2024-11-08	15.400000	15.700000	15.010000	15.16000	-1.686%	20,336	+50.989%
2024-11-07	16.000000	16.135000	14.852000	15.42000	-2.590%	29,857	+48.444%
2024-11-06	15.960000	16.680000	15.530000	15.83000	+3.735%	10,007	+44.599%
2024-11-05	15.510000	15.779900	15.260000	15.26000	-1.612%	10,315	+50.000%
2024-11-04	16.410000	16.700000	15.510000	15.51000	-7.126%	17,592	+47.582%
2024-11-01	16.570000	17.468020	16.180000	16.70000	+3.534%	19,194	+37.066%
2024-10-31	16.840000	17.000000	16.050000	16.13000	-6.002%	13,390	+41.909%
2024-10-30	17.040000	17.350000	16.870000	17.16000	+1.179%	13,599	+33.392%
2024-10-29	16.990000	17.075000	16.510000	16.96000	+0.952%	27,227	+34.965%
2024-10-28	17.250000	17.310000	16.690000	16.80000	-2.041%	10,037	+36.250%
2024-10-25	17.320000	17.330000	16.800000	17.15000	-0.291%	20,366	+33.469%
2024-10-24	15.950000	17.680000	15.950000	17.20000	+7.165%	47,002	+33.081%
2024-10-23	16.900000	17.090000	15.830000	16.05000	-4.578%	66,004	+42.617%
2024-10-22	17.500000	17.515000	16.620000	16.82000	-4.810%	26,476	+36.088%
2024-10-21	15.800000	17.840000	15.800000	17.67000	+11.132%	31,154	+29.542%
2024-10-18	16.881300	17.264569	15.540000	15.90000	-5.806%	35,290	+43.962%
2024-10-17	17.100000	17.240000	16.800000	16.88000	-2.709%	17,137	+35.604%
2024-10-16	16.690000	17.500000	16.690000	17.35000	+2.420%	16,099	+31.931%
2024-10-15	17.120000	17.120000	16.830000	16.94000	-2.081%	2,546	+35.124%
2024-10-14	16.660000	17.300000	16.660000	17.30000	+2.915%	4,543	+32.312%
2024-10-11	17.030000	17.480000	16.555000	16.81000	-2.040%	19,491	+36.169%
2024-10-10	16.800000	17.370000	16.770000	17.16000	+2.234%	25,685	+33.392%
2024-10-09	17.030000	17.030000	16.600100	16.78500	-1.323%	11,458	+36.372%
2024-10-08	17.660000	19.000000	16.590000	17.01000	-0.701%	32,531	+34.568%
2024-10-07	18.000000	18.310000	17.010000	17.13000	-7.305%	49,460	+33.625%
2024-10-04	17.880000	18.580000	17.415000	18.48000	+7.442%	20,471	+23.864%
2024-10-03	17.400000	18.008800	16.732700	17.20000	-2.273%	36,253	+33.081%
2024-10-02	17.470000	18.631500	17.364000	17.60000	+2.029%	24,440	+30.057%
2024-10-01	16.490000	17.500000	16.010000	17.25000	+6.745%	31,038	+32.696%
2024-09-30	16.962800	16.962800	15.932300	16.16000	-2.238%	14,671	+41.646%
2024-09-27	16.870000	17.271600	16.400000	16.53000	-1.666%	6,582	+38.475%
2024-09-26	17.400000	17.430000	16.500000	16.81000	-2.551%	11,185	+36.169%
2024-09-25	17.310000	17.850100	17.250000	17.25000	+0.058%	10,864	+32.696%
2024-09-24	17.000000	17.290000	16.775000	17.24000	+1.711%	12,733	+32.773%
2024-09-23	17.010000	17.550000	16.700000	16.95000	-1.739%	18,564	+35.044%
2024-09-20	18.460000	19.000000	17.250000	17.25000	-5.272%	26,552	+32.696%
2024-09-19	20.000000	20.540000	18.160000	18.21000	-8.492%	58,379	+25.700%
2024-09-18	20.430000	20.430000	19.750000	19.90000	-0.748%	9,410	+15.025%
2024-09-17	21.439900	21.560000	20.050000	20.05000	-5.736%	42,063	+14.165%
2024-09-16	21.900000	21.990000	21.220000	21.27000	-2.654%	15,394	+7.616%
2024-09-13	22.300000	22.703000	21.640000	21.85000	-1.131%	29,331	+4.760%
2024-09-12	22.490000	22.600000	22.000000	22.10000	-1.734%	11,209	+3.575%
2024-09-11	22.450000	22.560000	22.300000	22.49000	-0.044%	8,953	+1.779%
2024-09-10	22.675000	22.675000	22.200000	22.50000	+0.761%	12,309	+1.733%
2024-09-09	22.390000	22.658900	21.975000	22.33000	+0.135%	42,368	+2.508%
2024-09-06	22.440000	22.600000	22.190000	22.30000	-0.845%	9,043	+2.646%
2024-09-05	22.600000	22.850000	22.400000	22.49000	-0.354%	14,592	+1.779%
2024-09-04	22.300000	22.890000	22.260000	22.57000	-0.133%	25,140	+1.418%
2024-09-03	22.980000	22.980000	22.310000	22.60000	-0.572%	14,192	+1.283%
2024-08-30	23.710000	23.710000	22.520000	22.73000	-4.133%	18,018	+0.704%
2024-08-29	23.200000	23.890000	23.200000	23.71000	+2.552%	24,040	-3.458%
2024-08-28	22.350000	23.160000	22.350000	23.12000	+2.165%	51,526	-0.995%
2024-08-27	23.020000	23.760000	22.350000	22.63000	-0.484%	30,542	+1.149%
2024-08-26	22.500000	23.660000	22.500000	22.74000	+0.932%	43,390	+0.660%
2024-08-23	22.280000	22.759900	22.060000	22.53000	+0.089%	47,698	+1.598%
2024-08-22	22.005000	22.920000	21.717500	22.51000	+1.763%	31,790	+1.688%
2024-08-21	22.010000	22.650000	22.005000	22.12000	-0.405%	9,443	+3.481%
2024-08-20	22.300000	22.850000	21.900000	22.21000	-1.289%	53,125	+3.062%
2024-08-19	22.000000	23.060000	21.610100	22.50000	+3.496%	159,199	+1.733%
2024-08-16	22.660000	22.823000	21.200000	21.74000	-4.145%	44,697	+5.290%
2024-08-15	22.700000	23.280000	22.140000	22.68000	+0.980%	125,500	+0.926%
2024-08-14	21.850000	22.600000	21.520000	22.46000	+3.741%	61,092	+1.915%
2024-08-13	22.650000	22.895000	21.650000	21.65000	-4.119%	61,277	+5.727%
2024-08-12	22.000000	22.650000	21.880000	22.58000	+1.074%	19,217	+1.373%
2024-08-09	22.340000	22.360000	22.340000	22.34000	-0.268%	1,423	+2.462%
2024-08-08	22.370000	22.980000	22.370000	22.40000	-0.885%	8,444	+2.188%
2024-08-07	23.110000	23.905000	22.245000	22.60000	-1.782%	37,215	+1.283%
2024-08-06	22.490000	23.740000	22.490000	23.01000	+3.649%	65,466	-0.522%
2024-08-05	22.000000	23.630000	21.640000	22.20000	-0.493%	60,872	+3.108%
2024-08-02	22.800000	23.000000	22.210000	22.31000	-4.249%	2,887	+2.600%
2024-08-01	24.057600	24.600000	22.840000	23.30000	-4.508%	15,802	-1.760%
2024-07-31	24.570000	24.960000	24.400000	24.40000	-0.732%	6,659	-6.189%
2024-07-30	23.495000	24.960000	23.495000	24.58000	+1.152%	27,632	-6.876%
2024-07-29	24.971000	25.160000	23.816200	24.30000	+0.746%	70,972	-5.802%
2024-07-26	24.130000	25.390000	24.060000	24.12000	-1.471%	44,778	-5.100%
2024-07-25	24.310000	24.880000	24.000000	24.48000	+2.043%	39,281	-6.495%
2024-07-24	24.500000	24.850000	23.895000	23.99000	-3.149%	30,453	-4.585%
2024-07-23	26.330000	26.330000	24.260000	24.77000	-6.352%	11,456	-7.590%
2024-07-22	28.450000	28.500000	25.665000	26.45000	-10.551%	53,317	-13.459%
2024-07-19	28.820000	30.530000	26.570000	29.57000	+3.031%	57,374	-22.590%
2024-07-18	27.300000	30.600000	27.300000	28.70000	+5.128%	31,034	-20.244%
2024-07-17	25.270000	28.950000	25.270000	27.30000	+6.599%	14,618	-16.154%
2024-07-16	24.650000	26.400000	24.650000	25.61000	+3.391%	20,257	-10.621%
2024-07-15	24.400000	25.700700	24.400000	24.77000	+1.516%	15,971	-7.590%
2024-07-12	23.595000	24.499900	23.595000	24.40000	+3.302%	5,715	-6.189%
2024-07-11	24.070000	24.600000	23.330000	23.62000	-1.870%	38,950	-3.091%
2024-07-10	24.640000	24.700000	22.990000	24.07000	-2.747%	48,244	-4.902%
2024-07-09	23.940000	24.920000	23.520000	24.75000	+2.357%	29,435	-7.515%
2024-07-08	21.600000	24.290000	21.560000	24.18000	+11.172%	30,126	-5.335%
2024-07-05	23.340000	23.350000	21.540000	21.75000	-7.051%	38,981	+5.241%
2024-07-03	23.290000	24.016200	22.960000	23.40000	+0.086%	30,423	-2.179%
2024-07-02	22.840000	23.410000	22.650000	23.38000	+3.086%	8,182	-2.096%
2024-07-01	21.480000	22.680000	21.480000	22.68000	+6.329%	8,860	+0.926%
2024-06-28	21.620000	21.750000	21.330000	21.33000	-1.158%	10,199	+7.314%
2024-06-27	23.260000	23.850000	21.221500	21.58000	-9.442%	57,188	+6.070%
2024-06-26	23.850000	24.100000	23.550000	23.83000	+1.060%	13,358	-3.945%
2024-06-25	23.800000	24.000000	22.270000	23.58000	-0.716%	12,747	-2.926%
2024-06-24	23.550000	23.750000	23.370000	23.75000	+2.459%	16,418	-3.621%
2024-06-21	22.850000	23.400000	22.840000	23.18000	+1.801%	12,047	-1.251%
2024-06-20	23.500000	23.900000	22.770000	22.77000	-4.086%	32,086	+0.527%
2024-06-18	22.940000	23.760000	22.700000	23.74000	+3.895%	38,746	-3.580%
2024-06-17	22.580000	23.495000	22.500000	22.85000	0.000%	33,651	+0.175%
2024-06-14	23.600000	23.600000	22.620000	22.85000	-3.708%	31,943	+0.175%
2024-06-13	23.520000	23.850000	23.520000	23.73000	+1.410%	4,889	-3.540%
2024-06-12	25.900000	25.900000	23.110000	23.40000	-9.232%	21,835	-2.179%
2024-06-11	25.410000	26.090000	25.250000	25.78000	+1.496%	24,799	-11.210%
2024-06-10	24.710000	25.500000	24.000000	25.40000	+0.794%	11,589	-9.882%
2024-06-07	24.915000	25.200000	24.600000	25.20000	+0.318%	4,684	-9.167%
2024-06-06	24.190000	25.705000	24.190000	25.12000	+1.783%	16,545	-8.877%
2024-06-05	22.540000	24.700000	22.540000	24.68000	+7.962%	28,611	-7.253%
2024-06-04	23.820000	24.230000	22.540000	22.86000	-4.351%	16,797	+0.131%
2024-06-03	25.020000	25.050000	23.840000	23.90000	-5.831%	11,166	-4.226%
2024-05-31	24.350000	25.400000	24.300000	25.38000	+5.618%	15,306	-9.811%
2024-05-30	23.850000	24.250000	23.720000	24.03000	-0.702%	20,511	-4.744%

.dark-mode .Syv5W5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Syv5W5{ color: #333333; background-color: white; border: 2px solid #333333; }AIRTAir T Incstock NASDAQ

AIRT
Air T Inc
stock NASDAQ