Dark

AIRT
Air T Inc
stock NASDAQ

At Close

Oct 14, 2025 3:59:30 PM EDT

22.66USD0.000%(0.00)1,965

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.66)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-14	22.640000	22.660000	22.640000	22.6600	+0.756%	438	0.000%
2025-10-09	22.000000	22.490000	22.000000	22.4900	-2.217%	436	+0.756%
2025-10-08	22.990000	23.000000	22.990000	23.0000	+4.545%	596	-1.478%
2025-10-07	22.500000	22.500000	22.000000	22.0000	-5.628%	1,010	+3.000%
2025-10-06	23.000000	23.312000	22.500000	23.3120	+2.651%	1,673	-2.797%
2025-10-03	22.590000	23.250000	22.000000	22.7100	-0.415%	3,148	-0.220%
2025-10-02	22.804600	22.804600	22.804600	22.8046	-1.937%	1,400	-0.634%
2025-10-01	23.255000	23.255000	23.255000	23.2550	-1.960%	581	-2.559%
2025-09-30	23.720000	23.720000	23.720000	23.7200	-5.985%	699	-4.469%
2025-09-29	25.230000	25.230000	25.230000	25.2300	+6.907%	254	-10.186%
2025-09-26	23.600000	23.600000	23.600000	23.6000	-0.498%	1,113	-3.983%
2025-09-24	23.718100	23.718100	23.718100	23.7181	+0.543%	570	-4.461%
2025-09-23	23.600000	23.600000	23.590000	23.5900	+2.521%	303	-3.942%
2025-09-22	23.550000	24.622000	23.010000	23.0100	+1.054%	1,365	-1.521%
2025-09-19	22.770000	22.770000	22.770000	22.7700	-3.924%	2,422	-0.483%
2025-09-18	23.550000	23.700000	23.550000	23.7000	-3.107%	1,510	-4.388%
2025-09-17	24.240000	25.231200	24.240000	24.4600	-4.449%	2,314	-7.359%
2025-09-16	25.074900	26.370000	24.880100	25.5990	+0.035%	2,220	-11.481%
2025-09-15	25.590000	25.590000	25.590000	25.5900	-0.428%	363	-11.450%
2025-09-11	25.750000	25.750000	25.700000	25.7000	+2.390%	5	-11.829%
2025-09-09	26.250000	26.700000	25.100000	25.1000	-1.259%	2,450	-9.721%
2025-09-08	25.420000	25.420000	25.420000	25.4200	-0.314%	493	-10.858%
2025-09-05	25.000000	25.500000	25.000000	25.5000	+16.544%	7,339	-11.137%
2025-08-29	21.880100	21.880100	21.880100	21.8801	-5.322%	420	+3.564%
2025-08-27	23.110000	23.110000	23.110000	23.1100	+0.697%	459	-1.947%
2025-08-26	22.960000	22.960000	22.950000	22.9500	+1.369%	2	-1.264%
2025-08-25	23.670000	23.670000	22.630000	22.6400	-6.639%	782	+0.088%
2025-08-22	24.200000	24.250000	24.200000	24.2500	0.000%	1,480	-6.557%
2025-08-21	23.000000	24.499000	23.000000	24.2500	+5.435%	1,635	-6.557%
2025-08-20	21.577100	23.000000	21.577100	23.0000	+2.087%	1,856	-1.478%
2025-08-19	22.234400	22.980000	21.050000	22.5299	+2.525%	2,152	+0.577%
2025-08-18	21.519900	22.442000	21.519900	21.9750	-0.340%	1,356	+3.117%
2025-08-15	21.510000	22.550000	21.510000	22.0500	+0.800%	3,152	+2.766%
2025-08-14	21.875000	21.875000	21.875000	21.8750	+2.220%	1,319	+3.589%
2025-08-13	21.975000	21.975000	21.400000	21.4000	-0.511%	1,829	+5.888%
2025-08-12	22.009400	22.009400	21.510000	21.5100	-2.049%	1,149	+5.346%
2025-08-11	21.912300	21.960000	21.912300	21.9600	+4.226%	3,018	+3.188%
2025-08-08	21.610000	21.610000	21.069500	21.0695	-2.681%	1,330	+7.549%
2025-08-07	21.650000	21.650000	21.650000	21.6500	-5.264%	687	+4.665%
2025-08-06	22.852900	22.852900	22.852900	22.8529	+2.710%	419	-0.844%
2025-08-04	22.840000	22.840000	21.530000	22.2500	-7.291%	1,840	+1.843%
2025-08-01	23.999900	23.999900	23.999900	23.9999	+4.766%	1,125	-5.583%
2025-07-31	23.380400	23.640000	22.520000	22.9080	-2.540%	5,348	-1.083%
2025-07-30	22.630000	24.800000	22.510000	23.5050	+0.449%	1,291	-3.595%
2025-07-29	24.500000	24.500000	23.000100	23.4000	+0.732%	17,198	-3.162%
2025-07-28	24.000000	24.100000	22.200000	23.2300	+2.335%	7,716	-2.454%
2025-07-25	22.450000	24.230000	22.060000	22.7000	-6.584%	8,006	-0.176%
2025-07-24	23.000000	26.700000	23.000000	24.3000	+11.111%	14,734	-6.749%
2025-07-23	22.200000	26.600000	21.870000	21.8700	-6.658%	11,003	+3.612%
2025-07-22	23.430000	23.430000	23.430000	23.4300	+7.035%	1,026	-3.286%
2025-07-21	22.700000	22.700000	21.890000	21.8900	+2.468%	35	+3.518%
2025-07-18	21.362700	21.362700	21.362700	21.3627	-0.081%	677	+6.073%
2025-07-17	21.380000	21.380000	21.380000	21.3800	+0.659%	631	+5.987%
2025-07-16	21.240000	21.240000	21.240000	21.2400	-3.455%	319	+6.685%
2025-07-15	21.950000	22.000000	21.950000	22.0000	+4.762%	738	+3.000%
2025-07-14	20.936100	21.000000	20.936100	21.0000	-5.405%	1,357	+7.905%
2025-07-10	22.200000	22.200000	22.200000	22.2000	-1.377%	5	+2.072%
2025-07-09	23.250000	23.250000	22.510000	22.5100	+0.044%	606	+0.666%
2025-07-08	21.729100	24.497200	21.729100	22.5000	+3.022%	3,400	+0.711%
2025-07-07	22.500000	22.500000	21.840000	21.8400	+3.360%	2,631	+3.755%
2025-07-01	20.820000	21.900000	20.820000	21.1300	-3.998%	3,132	+7.241%
2025-06-30	22.400000	22.500000	20.620000	22.0100	-2.091%	30,913	+2.953%
2025-06-27	19.320000	22.480000	19.320000	22.4800	+13.192%	1,381	+0.801%
2025-06-26	19.860000	19.860000	19.860000	19.8600	+2.848%	2	+14.099%
2025-06-25	19.310000	19.310000	19.310000	19.3100	-13.096%	421	+17.349%
2025-06-23	22.220000	22.220000	22.220000	22.2200	0.000%	543	+1.980%
2025-06-17	24.920000	24.920000	22.220000	22.2200	-8.068%	3,147	+1.980%
2025-06-16	18.860000	24.170000	18.860000	24.1700	+20.850%	6,261	-6.247%
2025-06-13	19.980000	20.000000	19.980000	20.0000	+8.992%	3,072	+13.300%
2025-06-11	17.760000	19.350000	17.760000	18.3500	-1.450%	1,631	+23.488%
2025-06-09	18.620000	18.620000	18.620000	18.6200	-4.512%	2	+21.697%
2025-06-06	18.000000	19.500000	18.000000	19.4999	+5.633%	1,816	+16.206%
2025-06-05	18.500000	18.500000	18.430000	18.4600	-0.216%	4	+22.752%
2025-06-02	17.870000	18.500000	17.870000	18.5000	+2.721%	5	+22.486%
2025-05-29	18.010000	18.010000	18.010000	18.0100	-3.068%	517	+25.819%
2025-05-28	17.260000	18.950000	17.260000	18.5800	+7.866%	1,338	+21.959%
2025-05-27	17.832300	18.000000	17.177600	17.2250	-5.874%	1,516	+31.553%
2025-05-22	18.470000	18.500000	18.300000	18.3000	-1.081%	1,949	+23.825%
2025-05-21	18.480000	18.890000	18.480000	18.5000	-1.753%	1,072	+22.486%
2025-05-20	18.830000	18.830000	18.830000	18.8300	+3.122%	1,003	+20.340%
2025-05-16	16.250000	18.260000	16.250000	18.2600	+1.163%	2,800	+24.096%
2025-05-15	15.970000	18.379800	15.970000	18.0500	-0.578%	2,109	+25.540%
2025-05-14	18.150000	18.155000	18.150000	18.1550	+0.028%	907	+24.814%
2025-05-13	17.270000	18.350000	17.270000	18.1500	+6.016%	3,202	+24.848%
2025-05-12	18.000000	18.000000	16.995000	17.1200	-5.414%	2,445	+32.360%
2025-05-09	17.500000	18.100000	17.500000	18.1000	+6.513%	1,123	+25.193%
2025-05-07	16.600000	16.993200	16.300000	16.9932	+5.548%	4,931	+33.347%
2025-05-02	15.910000	16.135000	15.040000	16.1000	+2.417%	4,998	+40.745%
2025-05-01	15.720000	15.720000	15.720000	15.7200	-1.811%	1,383	+44.148%
2025-04-30	15.930000	16.370000	15.930000	16.0100	-0.928%	1,790	+41.537%
2025-04-29	17.030000	17.030000	16.160000	16.1600	+0.685%	650	+40.223%
2025-04-28	16.880000	16.880000	16.050000	16.0500	-2.491%	1,088	+41.184%
2025-04-25	16.460000	16.460000	16.460000	16.4600	+3.457%	1,573	+37.667%
2025-04-24	16.030000	16.930000	15.870000	15.9100	-6.080%	3,910	+42.426%
2025-04-23	16.600000	17.000000	16.600000	16.9400	+2.048%	3,587	+33.766%
2025-04-22	16.525300	16.739100	16.130000	16.6000	+4.141%	8,598	+36.506%
2025-04-21	16.000000	16.365900	15.840000	15.9400	-3.686%	6,479	+42.158%
2025-04-17	16.045000	17.429900	16.045000	16.5500	+4.121%	3,286	+36.918%
2025-04-16	15.656100	15.895000	15.110000	15.8950	-1.883%	2,322	+42.561%
2025-04-15	16.400000	16.420000	16.200000	16.2000	+1.567%	977	+39.877%
2025-04-14	16.030000	16.848000	15.010000	15.9500	-0.932%	1,548	+42.069%
2025-04-11	16.010000	16.100000	16.010000	16.1000	+2.222%	4	+40.745%
2025-04-10	15.990000	15.990000	15.687700	15.7500	+5.000%	3,601	+43.873%
2025-04-09	14.560000	15.544900	14.560000	15.0000	-2.597%	6,091	+51.067%
2025-04-07	15.400000	15.400000	15.400000	15.4000	-0.965%	2,822	+47.143%
2025-04-04	16.550000	17.000000	15.550000	15.5500	-6.998%	6,062	+45.723%
2025-04-03	17.800000	17.800000	16.720000	16.7200	-6.278%	497	+35.526%
2025-04-02	17.780000	18.750000	17.780000	17.8400	-0.613%	3,944	+27.018%
2025-04-01	17.170000	17.950000	17.000000	17.9500	+6.213%	2,786	+26.240%
2025-03-31	17.044400	17.400000	16.750000	16.9000	-1.858%	4,412	+34.083%
2025-03-28	18.125725	18.125725	16.560300	17.2200	+2.075%	1,401	+31.591%
2025-03-27	16.870000	16.870000	16.870000	16.8700	-1.919%	438	+34.321%
2025-03-26	17.190000	17.230000	17.190000	17.2000	-0.174%	1,664	+31.744%
2025-03-25	17.250000	17.280000	17.230000	17.2300	-0.116%	1,713	+31.515%
2025-03-24	17.500000	17.500000	16.960000	17.2500	0.000%	1,629	+31.362%
2025-03-21	17.250000	17.250000	17.250000	17.2500	+0.759%	1,030	+31.362%
2025-03-20	17.700000	17.710000	17.120000	17.1200	-0.233%	1,690	+32.360%
2025-03-19	17.250000	17.250000	17.160000	17.1600	-1.493%	844	+32.051%
2025-03-18	17.310000	17.420000	17.310000	17.4200	+0.986%	1,673	+30.080%
2025-03-17	17.920000	19.730000	17.250000	17.2500	-2.432%	2,315	+31.362%
2025-03-14	17.660000	17.680000	17.660000	17.6800	-0.952%	7	+28.167%
2025-03-13	17.850000	17.860000	17.850000	17.8500	+0.847%	2,629	+26.947%
2025-03-12	18.140000	18.150000	17.400000	17.7000	-1.393%	38,771	+28.023%
2025-03-11	17.830000	18.000000	17.730000	17.9500	+0.112%	5,523	+26.240%
2025-03-10	17.900000	18.050100	17.740000	17.9300	-0.111%	6,160	+26.380%
2025-03-07	17.800000	18.200000	17.610000	17.9500	-0.222%	4,894	+26.240%
2025-03-06	18.300000	18.340000	17.990000	17.9900	+0.503%	9,679	+25.959%
2025-03-05	17.222465	18.020000	17.222465	17.9000	+3.170%	12,201	+26.592%
2025-03-04	18.130000	18.200000	17.195000	17.3500	-1.532%	13,217	+30.605%
2025-03-03	17.630000	18.125000	17.430000	17.6200	+1.791%	8,952	+28.604%
2025-02-28	19.200000	19.200000	17.050000	17.3100	-11.094%	8,599	+30.907%
2025-02-27	20.010000	20.010000	18.980000	19.4700	-2.650%	6,395	+16.384%
2025-02-26	20.610000	20.660000	19.930000	20.0000	-3.475%	9,633	+13.300%
2025-02-25	19.900000	21.080000	19.900000	20.7200	+6.530%	8,198	+9.363%
2025-02-24	19.470000	20.050000	19.450000	19.4500	-2.555%	2,716	+16.504%
2025-02-21	19.310000	19.960000	19.310000	19.9600	+1.217%	1,880	+13.527%
2025-02-20	19.720000	19.720000	19.720000	19.7200	-0.404%	1,399	+14.909%
2025-02-19	20.000000	20.690000	19.800000	19.8000	+0.508%	7,023	+14.444%
2025-02-18	19.780000	19.840000	19.700000	19.7000	-0.605%	1,235	+15.025%
2025-02-14	19.550000	20.225000	19.550000	19.8200	+0.609%	4,967	+14.329%
2025-02-13	20.010000	20.250000	19.700000	19.7000	-1.549%	4,210	+15.025%
2025-02-12	19.540000	20.050000	19.540000	20.0100	-0.200%	1,594	+13.243%
2025-02-11	19.300000	20.415000	19.300000	20.0500	+2.244%	7,662	+13.017%
2025-02-10	19.400000	19.800000	19.400000	19.6100	-2.438%	12,324	+15.553%
2025-02-07	20.120000	20.595000	20.100000	20.1000	-1.083%	2,817	+12.736%
2025-02-06	20.320000	20.320000	20.320000	20.3200	-0.294%	1,103	+11.516%
2025-02-05	20.250000	20.561000	20.200000	20.3800	+1.041%	2,732	+11.187%
2025-02-04	20.290000	20.300000	20.160000	20.1700	-1.514%	3,519	+12.345%
2025-02-03	20.000000	20.480000	20.000000	20.4800	+1.840%	1,100	+10.645%
2025-01-31	20.550000	20.550000	20.110000	20.1100	+0.550%	3,228	+12.680%
2025-01-30	20.000000	20.000000	20.000000	20.0000	-0.498%	1,449	+13.300%
2025-01-29	20.200000	20.232000	19.875000	20.1000	-1.903%	9,569	+12.736%
2025-01-28	19.800000	20.550000	19.800000	20.4900	+2.501%	10,987	+10.591%
2025-01-27	19.500000	19.990000	19.500000	19.9900	+1.113%	1,139	+13.357%
2025-01-24	19.900000	19.900000	19.700000	19.7700	-0.403%	6,536	+14.618%
2025-01-23	20.180000	20.180000	19.800000	19.8500	-0.899%	9,991	+14.156%
2025-01-22	19.810000	20.030000	19.750000	20.0300	+1.418%	1,790	+13.130%
2025-01-21	19.710000	20.255000	19.710000	19.7500	-2.228%	7,881	+14.734%
2025-01-17	20.000000	20.200000	20.000000	20.2000	+1.000%	5,845	+12.178%
2025-01-16	20.010000	20.170000	20.000000	20.0000	-0.299%	5,164	+13.300%
2025-01-15	20.420000	20.510000	20.000000	20.0600	-0.496%	9,167	+12.961%
2025-01-14	18.994500	20.420000	18.994500	20.1600	+5.660%	21,597	+12.401%
2025-01-13	19.680000	20.060000	18.850000	19.0800	-4.072%	21,879	+18.763%
2025-01-10	19.890000	20.347200	19.640000	19.8900	+0.913%	41,134	+13.927%
2025-01-08	20.300000	20.300000	19.530000	19.7100	-3.145%	14,335	+14.967%
2025-01-07	20.430000	20.495000	19.840000	20.3500	-0.343%	12,029	+11.351%
2025-01-06	19.650000	20.470000	19.390000	20.4200	+2.407%	26,387	+10.970%
2025-01-03	19.700000	19.940000	19.650000	19.9400	+2.047%	6,243	+13.641%
2025-01-02	20.400000	20.400000	19.350000	19.5400	-2.055%	10,577	+15.967%
2024-12-31	20.710000	20.745000	19.950000	19.9500	-3.855%	8,074	+13.584%
2024-12-30	20.070000	20.870000	20.070000	20.7500	+1.716%	11,787	+9.205%
2024-12-27	20.500000	20.620000	20.300100	20.4000	-1.067%	1,974	+11.078%
2024-12-26	20.850000	20.850000	20.500000	20.6200	-1.528%	4,154	+9.893%
2024-12-24	20.910000	21.000000	20.500000	20.9400	-0.191%	8,618	+8.214%
2024-12-23	21.000000	21.615000	20.500000	20.9800	-0.616%	23,897	+8.008%
2024-12-20	19.600000	21.130000	19.340000	21.1100	+9.265%	22,490	+7.342%
2024-12-19	19.550000	20.260000	19.320000	19.3200	-1.779%	9,878	+17.288%
2024-12-18	19.790000	20.300000	19.570000	19.6700	+0.051%	16,714	+15.201%
2024-12-17	19.740000	19.740000	19.560000	19.6600	-1.007%	8,077	+15.259%
2024-12-16	20.930000	21.010000	19.850000	19.8600	-4.335%	14,466	+14.099%
2024-12-13	21.300000	21.450000	20.725000	20.7600	-2.900%	19,118	+9.152%
2024-12-12	21.480000	21.950000	20.950000	21.3800	-1.656%	22,939	+5.987%
2024-12-11	21.200000	21.990000	19.320600	21.7400	+2.162%	24,267	+4.232%
2024-12-10	21.110000	22.010000	20.950000	21.2800	+0.188%	16,259	+6.485%
2024-12-09	22.310000	22.310000	21.030000	21.2400	-5.179%	20,687	+6.685%
2024-12-06	21.760000	22.410000	21.500000	22.4000	+0.224%	13,740	+1.161%
2024-12-05	20.400000	22.500000	19.666600	22.3500	+7.815%	31,439	+1.387%
2024-12-04	19.600000	21.040000	19.600000	20.7300	+2.827%	39,180	+9.310%
2024-12-03	20.730000	20.750000	19.210000	20.1600	-2.750%	16,990	+12.401%
2024-12-02	19.390000	21.000000	19.385000	20.7300	+5.015%	21,519	+9.310%
2024-11-29	20.335000	20.335000	19.740000	19.7400	+2.386%	1,658	+14.792%
2024-11-27	21.025000	21.440000	19.130000	19.2800	-8.059%	15,760	+17.531%
2024-11-26	20.250000	21.802900	20.250000	20.9700	+3.761%	16,548	+8.059%
2024-11-25	19.550000	20.220000	18.740000	20.2100	+4.229%	13,794	+12.123%
2024-11-22	18.520000	19.598000	18.400000	19.3900	+5.841%	6,400	+16.864%
2024-11-21	17.200000	18.544500	17.200000	18.3200	+5.957%	11,986	+23.690%
2024-11-20	18.250000	18.330000	17.130000	17.2900	-6.135%	15,178	+31.058%
2024-11-19	17.847200	18.440000	17.710000	18.4200	+0.766%	25,234	+23.018%
2024-11-18	17.815000	18.390000	17.260000	18.2800	+5.239%	9,919	+23.961%
2024-11-15	17.950000	18.235000	16.950000	17.3700	-8.095%	8,660	+30.455%
2024-11-14	19.220000	19.220000	17.150000	18.9000	+1.070%	11,554	+19.894%
2024-11-13	15.800000	20.930000	15.800000	18.7000	+23.188%	49,630	+21.176%
2024-11-12	15.200000	15.340000	15.000000	15.1800	-0.066%	10,920	+49.275%
2024-11-11	15.600000	15.600000	14.925000	15.1900	+0.198%	19,899	+49.177%
2024-11-08	15.400000	15.700000	15.010000	15.1600	-1.686%	20,336	+49.472%
2024-11-07	16.000000	16.135000	14.852000	15.4200	-2.590%	29,857	+46.952%
2024-11-06	15.960000	16.680000	15.530000	15.8300	+3.735%	10,007	+43.146%
2024-11-05	15.510000	15.779900	15.260000	15.2600	-1.612%	10,315	+48.493%
2024-11-04	16.410000	16.700000	15.510000	15.5100	-7.126%	17,592	+46.099%
2024-11-01	16.570000	17.468020	16.180000	16.7000	+3.534%	19,194	+35.689%
2024-10-31	16.840000	17.000000	16.050000	16.1300	-6.002%	13,390	+40.484%
2024-10-30	17.040000	17.350000	16.870000	17.1600	+1.179%	13,599	+32.051%
2024-10-29	16.990000	17.075000	16.510000	16.9600	+0.952%	27,227	+33.608%
2024-10-28	17.250000	17.310000	16.690000	16.8000	-2.041%	10,037	+34.881%
2024-10-25	17.320000	17.330000	16.800000	17.1500	-0.291%	20,366	+32.128%
2024-10-24	15.950000	17.680000	15.950000	17.2000	+7.165%	47,002	+31.744%
2024-10-23	16.900000	17.090000	15.830000	16.0500	-4.578%	66,004	+41.184%
2024-10-22	17.500000	17.515000	16.620000	16.8200	-4.810%	26,476	+34.721%
2024-10-21	15.800000	17.840000	15.800000	17.6700	+11.132%	31,154	+28.240%
2024-10-18	16.881300	17.264569	15.540000	15.9000	-5.806%	35,290	+42.516%
2024-10-17	17.100000	17.240000	16.800000	16.8800	-2.709%	17,137	+34.242%
2024-10-16	16.690000	17.500000	16.690000	17.3500	+2.420%	16,099	+30.605%
2024-10-15	17.120000	17.120000	16.830000	16.9400	-2.081%	2,546	+33.766%
2024-10-14	16.660000	17.300000	16.660000	17.3000	+2.915%	4,543	+30.983%
2024-10-11	17.030000	17.480000	16.555000	16.8100	-2.040%	19,491	+34.801%
2024-10-10	16.800000	17.370000	16.770000	17.1600	+2.234%	25,685	+32.051%
2024-10-09	17.030000	17.030000	16.600100	16.7850	-1.323%	11,458	+35.001%
2024-10-08	17.660000	19.000000	16.590000	17.0100	-0.701%	32,531	+33.216%
2024-10-07	18.000000	18.310000	17.010000	17.1300	-7.305%	49,460	+32.283%
2024-10-04	17.880000	18.580000	17.415000	18.4800	+7.442%	20,471	+22.619%
2024-10-03	17.400000	18.008800	16.732700	17.2000	-2.273%	36,253	+31.744%
2024-10-02	17.470000	18.631500	17.364000	17.6000	+2.029%	24,440	+28.750%
2024-10-01	16.490000	17.500000	16.010000	17.2500	+6.745%	31,038	+31.362%
2024-09-30	16.962800	16.962800	15.932300	16.1600	-2.238%	14,671	+40.223%
2024-09-27	16.870000	17.271600	16.400000	16.5300	-1.666%	6,582	+37.084%
2024-09-26	17.400000	17.430000	16.500000	16.8100	-2.551%	11,185	+34.801%
2024-09-25	17.310000	17.850100	17.250000	17.2500	+0.058%	10,864	+31.362%
2024-09-24	17.000000	17.290000	16.775000	17.2400	+1.711%	12,733	+31.439%
2024-09-23	17.010000	17.550000	16.700000	16.9500	-1.739%	18,564	+33.687%
2024-09-20	18.460000	19.000000	17.250000	17.2500	-5.272%	26,552	+31.362%
2024-09-19	20.000000	20.540000	18.160000	18.2100	-8.492%	58,379	+24.437%
2024-09-18	20.430000	20.430000	19.750000	19.9000	-0.748%	9,410	+13.869%
2024-09-17	21.439900	21.560000	20.050000	20.0500	-5.736%	42,063	+13.017%
2024-09-16	21.900000	21.990000	21.220000	21.2700	-2.654%	15,394	+6.535%
2024-09-13	22.300000	22.703000	21.640000	21.8500	-1.131%	29,331	+3.707%
2024-09-12	22.490000	22.600000	22.000000	22.1000	-1.734%	11,209	+2.534%
2024-09-11	22.450000	22.560000	22.300000	22.4900	-0.044%	8,953	+0.756%
2024-09-10	22.675000	22.675000	22.200000	22.5000	+0.761%	12,309	+0.711%
2024-09-09	22.390000	22.658900	21.975000	22.3300	+0.135%	42,368	+1.478%
2024-09-06	22.440000	22.600000	22.190000	22.3000	-0.845%	9,043	+1.614%
2024-09-05	22.600000	22.850000	22.400000	22.4900	-0.354%	14,592	+0.756%
2024-09-04	22.300000	22.890000	22.260000	22.5700	-0.133%	25,140	+0.399%
2024-09-03	22.980000	22.980000	22.310000	22.6000	-0.572%	14,192	+0.265%
2024-08-30	23.710000	23.710000	22.520000	22.7300	-4.133%	18,018	-0.308%
2024-08-29	23.200000	23.890000	23.200000	23.7100	+2.552%	24,040	-4.429%
2024-08-28	22.350000	23.160000	22.350000	23.1200	+2.165%	51,526	-1.990%
2024-08-27	23.020000	23.760000	22.350000	22.6300	-0.484%	30,542	+0.133%
2024-08-26	22.500000	23.660000	22.500000	22.7400	+0.932%	43,390	-0.352%
2024-08-23	22.280000	22.759900	22.060000	22.5300	+0.089%	47,698	+0.577%
2024-08-22	22.005000	22.920000	21.717500	22.5100	+1.763%	31,790	+0.666%
2024-08-21	22.010000	22.650000	22.005000	22.1200	-0.405%	9,443	+2.441%
2024-08-20	22.300000	22.850000	21.900000	22.2100	-1.289%	53,125	+2.026%
2024-08-19	22.000000	23.060000	21.610100	22.5000	+3.496%	159,199	+0.711%
2024-08-16	22.660000	22.823000	21.200000	21.7400	-4.145%	44,697	+4.232%
2024-08-15	22.700000	23.280000	22.140000	22.6800	+0.980%	125,500	-0.088%
2024-08-14	21.850000	22.600000	21.520000	22.4600	+3.741%	61,092	+0.890%
2024-08-13	22.650000	22.895000	21.650000	21.6500	-4.119%	61,277	+4.665%
2024-08-12	22.000000	22.650000	21.880000	22.5800	+1.074%	19,217	+0.354%
2024-08-09	22.340000	22.360000	22.340000	22.3400	-0.268%	1,423	+1.432%
2024-08-08	22.370000	22.980000	22.370000	22.4000	-0.885%	8,444	+1.161%
2024-08-07	23.110000	23.905000	22.245000	22.6000	-1.782%	37,215	+0.265%
2024-08-06	22.490000	23.740000	22.490000	23.0100	+3.649%	65,466	-1.521%
2024-08-05	22.000000	23.630000	21.640000	22.2000	-0.493%	60,872	+2.072%
2024-08-02	22.800000	23.000000	22.210000	22.3100	-4.249%	2,887	+1.569%
2024-08-01	24.057600	24.600000	22.840000	23.3000	-4.508%	15,802	-2.747%
2024-07-31	24.570000	24.960000	24.400000	24.4000	-0.732%	6,659	-7.131%
2024-07-30	23.495000	24.960000	23.495000	24.5800	+1.152%	27,632	-7.811%
2024-07-29	24.971000	25.160000	23.816200	24.3000	+0.746%	70,972	-6.749%
2024-07-26	24.130000	25.390000	24.060000	24.1200	-1.471%	44,778	-6.053%
2024-07-25	24.310000	24.880000	24.000000	24.4800	+2.043%	39,281	-7.435%
2024-07-24	24.500000	24.850000	23.895000	23.9900	-3.149%	30,453	-5.544%
2024-07-23	26.330000	26.330000	24.260000	24.7700	-6.352%	11,456	-8.518%
2024-07-22	28.450000	28.500000	25.665000	26.4500	-10.551%	53,317	-14.329%
2024-07-19	28.820000	30.530000	26.570000	29.5700	+3.031%	57,374	-23.368%
2024-07-18	27.300000	30.600000	27.300000	28.7000	+5.128%	31,034	-21.045%
2024-07-17	25.270000	28.950000	25.270000	27.3000	+6.599%	14,618	-16.996%
2024-07-16	24.650000	26.400000	24.650000	25.6100	+3.391%	20,257	-11.519%
2024-07-15	24.400000	25.700700	24.400000	24.7700	+1.516%	15,971	-8.518%
2024-07-12	23.595000	24.499900	23.595000	24.4000	+3.302%	5,715	-7.131%
2024-07-11	24.070000	24.600000	23.330000	23.6200	-1.870%	38,950	-4.064%
2024-07-10	24.640000	24.700000	22.990000	24.0700	-2.747%	48,244	-5.858%
2024-07-09	23.940000	24.920000	23.520000	24.7500	+2.357%	29,435	-8.444%
2024-07-08	21.600000	24.290000	21.560000	24.1800	+11.172%	30,126	-6.286%
2024-07-05	23.340000	23.350000	21.540000	21.7500	-7.051%	38,981	+4.184%
2024-07-03	23.290000	24.016200	22.960000	23.4000	+0.086%	30,423	-3.162%
2024-07-02	22.840000	23.410000	22.650000	23.3800	+3.086%	8,182	-3.080%
2024-07-01	21.480000	22.680000	21.480000	22.6800	+6.329%	8,860	-0.088%
2024-06-28	21.620000	21.750000	21.330000	21.3300	-1.158%	10,199	+6.235%
2024-06-27	23.260000	23.850000	21.221500	21.5800	-9.442%	57,188	+5.005%
2024-06-26	23.850000	24.100000	23.550000	23.8300	+1.060%	13,358	-4.910%
2024-06-25	23.800000	24.000000	22.270000	23.5800	-0.716%	12,747	-3.902%
2024-06-24	23.550000	23.750000	23.370000	23.7500	+2.459%	16,418	-4.589%
2024-06-21	22.850000	23.400000	22.840000	23.1800	+1.801%	12,047	-2.243%
2024-06-20	23.500000	23.900000	22.770000	22.7700	-4.086%	32,086	-0.483%
2024-06-18	22.940000	23.760000	22.700000	23.7400	+3.895%	38,746	-4.549%
2024-06-17	22.580000	23.495000	22.500000	22.8500	0.000%	33,651	-0.832%
2024-06-14	23.600000	23.600000	22.620000	22.8500	-3.708%	31,943	-0.832%
2024-06-13	23.520000	23.850000	23.520000	23.7300	+1.410%	4,889	-4.509%
2024-06-12	25.900000	25.900000	23.110000	23.4000	-9.232%	21,835	-3.162%
2024-06-11	25.410000	26.090000	25.250000	25.7800	+1.496%	24,799	-12.102%
2024-06-10	24.710000	25.500000	24.000000	25.4000	+0.794%	11,589	-10.787%
2024-06-07	24.915000	25.200000	24.600000	25.2000	+0.318%	4,684	-10.079%
2024-06-06	24.190000	25.705000	24.190000	25.1200	+1.783%	16,545	-9.793%
2024-06-05	22.540000	24.700000	22.540000	24.6800	+7.962%	28,611	-8.185%
2024-06-04	23.820000	24.230000	22.540000	22.8600	-4.351%	16,797	-0.875%
2024-06-03	25.020000	25.050000	23.840000	23.9000	-5.831%	11,166	-5.188%
2024-05-31	24.350000	25.400000	24.300000	25.3800	+5.618%	15,306	-10.717%
2024-05-30	23.850000	24.250000	23.720000	24.0300	-0.702%	20,511	-5.701%
2024-05-29	23.720000	25.330000	23.640000	24.2000	+1.468%	52,812	-6.364%
2024-05-28	25.210000	25.340000	23.850000	23.8500	-5.954%	34,491	-4.990%
2024-05-24	25.340000	25.780000	24.600000	25.3600	+0.475%	11,970	-10.647%
2024-05-23	25.620000	25.620000	24.420000	25.2400	-0.942%	13,796	-10.222%
2024-05-22	24.900000	25.480000	24.600000	25.4800	+2.124%	14,140	-11.068%
2024-05-21	23.120000	25.170000	22.700000	24.9500	+9.238%	23,818	-9.178%
2024-05-20	22.687200	23.360000	22.519000	22.8400	-0.954%	10,531	-0.788%
2024-05-17	22.650000	23.590000	22.645000	23.0600	+1.052%	13,201	-1.735%
2024-05-16	23.510000	24.000000	22.160000	22.8200	-3.754%	16,320	-0.701%
2024-05-15	25.935000	25.935000	23.600000	23.7100	-6.947%	47,090	-4.429%
2024-05-14	25.750000	26.050000	24.800000	25.4800	-0.546%	13,932	-11.068%
2024-05-13	24.900000	25.990000	24.900000	25.6200	+2.809%	8,641	-11.553%
2024-05-10	24.000000	25.750000	23.970000	24.9200	+5.638%	7,322	-9.069%
2024-05-09	23.540000	24.240000	23.315000	23.5900	-0.757%	16,810	-3.942%
2024-05-08	26.070000	26.070000	23.520000	23.7700	-8.507%	25,685	-4.670%
2024-05-07	26.240000	26.435000	25.030000	25.9800	-0.574%	18,770	-12.779%
2024-05-06	26.000000	26.870000	25.780000	26.1300	-0.381%	6,546	-13.280%
2024-05-03	26.700000	26.750000	26.090000	26.2300	-1.168%	6,207	-13.610%
2024-05-02	27.000000	27.000000	26.500000	26.5400	-0.599%	8,209	-14.619%
2024-05-01	26.000000	26.720000	26.000000	26.7000	+3.408%	6,697	-15.131%
2024-04-30	25.580000	26.345000	25.260000	25.8200	+0.938%	21,437	-12.239%
2024-04-29	24.150000	26.050000	24.140000	25.5800	+5.615%	19,573	-11.415%
2024-04-26	26.200000	26.200000	24.220000	24.2200	-7.274%	21,592	-6.441%
2024-04-25	26.870000	27.000000	25.630000	26.1200	-2.791%	20,117	-13.247%
2024-04-24	25.180000	27.680000	24.570000	26.8700	+6.712%	21,063	-15.668%
2024-04-23	23.840000	25.180000	23.380000	25.1800	+2.608%	9,067	-10.008%
2024-04-22	22.830000	24.540000	22.830000	24.5400	+5.685%	8,470	-7.661%
2024-04-19	21.520000	23.850000	21.520000	23.2200	+5.979%	18,960	-2.412%
2024-04-18	20.570000	21.910000	20.560100	21.9100	-2.100%	2,841	+3.423%
2024-04-17	22.700000	23.360000	22.270000	22.3800	-1.928%	12,648	+1.251%
2024-04-16	22.850000	23.650000	22.320000	22.8200	+0.617%	14,899	-0.701%
2024-04-15	23.750000	24.335300	22.030000	22.6800	-4.626%	17,068	-0.088%
2024-04-12	24.300000	26.550000	23.400000	23.7800	-2.780%	11,349	-4.710%
2024-04-11	22.780000	25.250000	22.780000	24.4600	+5.796%	12,299	-7.359%
2024-04-10	20.900000	23.210000	20.900000	23.1200	+8.800%	20,438	-1.990%
2024-04-09	21.250000	21.690000	20.224000	21.2500	+0.473%	16,965	+6.635%
2024-04-08	22.100000	22.300000	21.070000	21.1500	-4.385%	23,057	+7.139%
2024-04-05	20.630000	22.290000	20.630000	22.1200	+7.745%	10,197	+2.441%
2024-04-04	21.020000	21.570000	20.530000	20.5300	-2.840%	7,326	+10.375%
2024-04-03	22.030000	22.380000	21.130000	21.1300	-4.303%	6,858	+7.241%
2024-04-02	20.750000	22.090000	20.300000	22.0800	+4.993%	17,083	+2.627%
2024-04-01	22.170000	23.315000	21.030000	21.0300	-5.270%	21,110	+7.751%
2024-03-28	21.020000	22.230000	21.020000	22.2000	+5.664%	5,512	+2.072%
2024-03-27	22.560000	22.705000	20.510000	21.0100	-5.869%	9,501	+7.853%
2024-03-26	20.900000	22.350000	19.920000	22.3200	+6.999%	17,626	+1.523%
2024-03-25	19.820000	22.000000	19.820000	20.8600	+3.626%	13,424	+8.629%
2024-03-22	23.050000	23.050000	20.130000	20.1300	-11.711%	28,538	+12.568%
2024-03-21	21.220000	22.800000	21.220000	22.8000	+6.145%	4,873	-0.614%
2024-03-20	19.500000	21.480000	18.855300	21.4800	+11.180%	18,900	+5.493%
2024-03-19	18.750000	19.500000	18.720000	19.3200	+2.875%	24,781	+17.288%
2024-03-18	18.645000	19.320000	18.645000	18.7800	-2.238%	7,005	+20.660%
2024-03-15	18.440000	19.210000	18.220000	19.2100	+3.558%	7,817	+17.959%

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

AIRT
Air T Inc
stock NASDAQ