Dark

AIRT
Air T Inc
stock NASDAQ

At Close

Jul 1, 2025

21.13USD-3.998%(-0.88)3,132

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.01)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
2025-07-01	20.820000	21.900000	20.820000	21.1300	-3.998%	3,132	0.000%
2025-06-30	22.400000	22.500000	20.620000	22.0100	-2.091%	30,913	-3.998%
2025-06-27	19.320000	22.480000	19.320000	22.4800	+13.192%	1,381	-6.005%
2025-06-26	19.860000	19.860000	19.860000	19.8600	+2.848%	2	+6.395%
2025-06-25	19.310000	19.310000	19.310000	19.3100	-13.096%	421	+9.425%
2025-06-23	22.220000	22.220000	22.220000	22.2200	0.000%	543	-4.905%
2025-06-17	24.920000	24.920000	22.220000	22.2200	-8.068%	3,147	-4.905%
2025-06-16	18.860000	24.170000	18.860000	24.1700	+20.850%	6,261	-12.578%
2025-06-13	19.980000	20.000000	19.980000	20.0000	+8.992%	3,072	+5.650%
2025-06-11	17.760000	19.350000	17.760000	18.3500	-1.450%	1,631	+15.150%
2025-06-09	18.620000	18.620000	18.620000	18.6200	-4.512%	2	+13.480%
2025-06-06	18.000000	19.500000	18.000000	19.4999	+5.633%	1,816	+8.360%
2025-06-05	18.500000	18.500000	18.430000	18.4600	-0.216%	4	+14.464%
2025-06-02	17.870000	18.500000	17.870000	18.5000	+2.721%	5	+14.216%
2025-05-29	18.010000	18.010000	18.010000	18.0100	-3.068%	517	+17.324%
2025-05-28	17.260000	18.950000	17.260000	18.5800	+7.866%	1,338	+13.724%
2025-05-27	17.832300	18.000000	17.177600	17.2250	-5.874%	1,516	+22.671%
2025-05-22	18.470000	18.500000	18.300000	18.3000	-1.081%	1,949	+15.464%
2025-05-21	18.480000	18.890000	18.480000	18.5000	-1.753%	1,072	+14.216%
2025-05-20	18.830000	18.830000	18.830000	18.8300	+3.122%	1,003	+12.215%
2025-05-16	16.250000	18.260000	16.250000	18.2600	+1.163%	2,800	+15.717%
2025-05-15	15.970000	18.379800	15.970000	18.0500	-0.578%	2,109	+17.064%
2025-05-14	18.150000	18.155000	18.150000	18.1550	+0.028%	907	+16.387%
2025-05-13	17.270000	18.350000	17.270000	18.1500	+6.016%	3,202	+16.419%
2025-05-12	18.000000	18.000000	16.995000	17.1200	-5.414%	2,445	+23.423%
2025-05-09	17.500000	18.100000	17.500000	18.1000	+6.513%	1,123	+16.740%
2025-05-07	16.600000	16.993200	16.300000	16.9932	+5.548%	4,931	+24.344%
2025-05-02	15.910000	16.135000	15.040000	16.1000	+2.417%	4,998	+31.242%
2025-05-01	15.720000	15.720000	15.720000	15.7200	-1.811%	1,383	+34.415%
2025-04-30	15.930000	16.370000	15.930000	16.0100	-0.928%	1,790	+31.980%
2025-04-29	17.030000	17.030000	16.160000	16.1600	+0.685%	650	+30.755%
2025-04-28	16.880000	16.880000	16.050000	16.0500	-2.491%	1,088	+31.651%
2025-04-25	16.460000	16.460000	16.460000	16.4600	+3.457%	1,573	+28.372%
2025-04-24	16.030000	16.930000	15.870000	15.9100	-6.080%	3,910	+32.810%
2025-04-23	16.600000	17.000000	16.600000	16.9400	+2.048%	3,587	+24.734%
2025-04-22	16.525300	16.739100	16.130000	16.6000	+4.141%	8,598	+27.289%
2025-04-21	16.000000	16.365900	15.840000	15.9400	-3.686%	6,479	+32.560%
2025-04-17	16.045000	17.429900	16.045000	16.5500	+4.121%	3,286	+27.674%
2025-04-16	15.656100	15.895000	15.110000	15.8950	-1.883%	2,322	+32.935%
2025-04-15	16.400000	16.420000	16.200000	16.2000	+1.567%	977	+30.432%
2025-04-14	16.030000	16.848000	15.010000	15.9500	-0.932%	1,548	+32.476%
2025-04-11	16.010000	16.100000	16.010000	16.1000	+2.222%	4	+31.242%
2025-04-10	15.990000	15.990000	15.687700	15.7500	+5.000%	3,601	+34.159%
2025-04-09	14.560000	15.544900	14.560000	15.0000	-2.597%	6,091	+40.867%
2025-04-07	15.400000	15.400000	15.400000	15.4000	-0.965%	2,822	+37.208%
2025-04-04	16.550000	17.000000	15.550000	15.5500	-6.998%	6,062	+35.884%
2025-04-03	17.800000	17.800000	16.720000	16.7200	-6.278%	497	+26.376%
2025-04-02	17.780000	18.750000	17.780000	17.8400	-0.613%	3,944	+18.442%
2025-04-01	17.170000	17.950000	17.000000	17.9500	+6.213%	2,786	+17.716%
2025-03-31	17.044400	17.400000	16.750000	16.9000	-1.858%	4,412	+25.030%
2025-03-28	18.125725	18.125725	16.560300	17.2200	+2.075%	1,401	+22.706%
2025-03-27	16.870000	16.870000	16.870000	16.8700	-1.919%	438	+25.252%
2025-03-26	17.190000	17.230000	17.190000	17.2000	-0.174%	1,664	+22.849%
2025-03-25	17.250000	17.280000	17.230000	17.2300	-0.116%	1,713	+22.635%
2025-03-24	17.500000	17.500000	16.960000	17.2500	0.000%	1,629	+22.493%
2025-03-21	17.250000	17.250000	17.250000	17.2500	+0.759%	1,030	+22.493%
2025-03-20	17.700000	17.710000	17.120000	17.1200	-0.233%	1,690	+23.423%
2025-03-19	17.250000	17.250000	17.160000	17.1600	-1.493%	844	+23.135%
2025-03-18	17.310000	17.420000	17.310000	17.4200	+0.986%	1,673	+21.297%
2025-03-17	17.920000	19.730000	17.250000	17.2500	-2.432%	2,315	+22.493%
2025-03-14	17.660000	17.680000	17.660000	17.6800	-0.952%	7	+19.514%
2025-03-13	17.850000	17.860000	17.850000	17.8500	+0.847%	2,629	+18.375%
2025-03-12	18.140000	18.150000	17.400000	17.7000	-1.393%	38,771	+19.379%
2025-03-11	17.830000	18.000000	17.730000	17.9500	+0.112%	5,523	+17.716%
2025-03-10	17.900000	18.050100	17.740000	17.9300	-0.111%	6,160	+17.847%
2025-03-07	17.800000	18.200000	17.610000	17.9500	-0.222%	4,894	+17.716%
2025-03-06	18.300000	18.340000	17.990000	17.9900	+0.503%	9,679	+17.454%
2025-03-05	17.222465	18.020000	17.222465	17.9000	+3.170%	12,201	+18.045%
2025-03-04	18.130000	18.200000	17.195000	17.3500	-1.532%	13,217	+21.787%
2025-03-03	17.630000	18.125000	17.430000	17.6200	+1.791%	8,952	+19.921%
2025-02-28	19.200000	19.200000	17.050000	17.3100	-11.094%	8,599	+22.068%
2025-02-27	20.010000	20.010000	18.980000	19.4700	-2.650%	6,395	+8.526%
2025-02-26	20.610000	20.660000	19.930000	20.0000	-3.475%	9,633	+5.650%
2025-02-25	19.900000	21.080000	19.900000	20.7200	+6.530%	8,198	+1.979%
2025-02-24	19.470000	20.050000	19.450000	19.4500	-2.555%	2,716	+8.638%
2025-02-21	19.310000	19.960000	19.310000	19.9600	+1.217%	1,880	+5.862%
2025-02-20	19.720000	19.720000	19.720000	19.7200	-0.404%	1,399	+7.150%
2025-02-19	20.000000	20.690000	19.800000	19.8000	+0.508%	7,023	+6.717%
2025-02-18	19.780000	19.840000	19.700000	19.7000	-0.605%	1,235	+7.259%
2025-02-14	19.550000	20.225000	19.550000	19.8200	+0.609%	4,967	+6.609%
2025-02-13	20.010000	20.250000	19.700000	19.7000	-1.549%	4,210	+7.259%
2025-02-12	19.540000	20.050000	19.540000	20.0100	-0.200%	1,594	+5.597%
2025-02-11	19.300000	20.415000	19.300000	20.0500	+2.244%	7,662	+5.387%
2025-02-10	19.400000	19.800000	19.400000	19.6100	-2.438%	12,324	+7.751%
2025-02-07	20.120000	20.595000	20.100000	20.1000	-1.083%	2,817	+5.124%
2025-02-06	20.320000	20.320000	20.320000	20.3200	-0.294%	1,103	+3.986%
2025-02-05	20.250000	20.561000	20.200000	20.3800	+1.041%	2,732	+3.680%
2025-02-04	20.290000	20.300000	20.160000	20.1700	-1.514%	3,519	+4.760%
2025-02-03	20.000000	20.480000	20.000000	20.4800	+1.840%	1,100	+3.174%
2025-01-31	20.550000	20.550000	20.110000	20.1100	+0.550%	3,228	+5.072%
2025-01-30	20.000000	20.000000	20.000000	20.0000	-0.498%	1,449	+5.650%
2025-01-29	20.200000	20.232000	19.875000	20.1000	-1.903%	9,569	+5.124%
2025-01-28	19.800000	20.550000	19.800000	20.4900	+2.501%	10,987	+3.123%
2025-01-27	19.500000	19.990000	19.500000	19.9900	+1.113%	1,139	+5.703%
2025-01-24	19.900000	19.900000	19.700000	19.7700	-0.403%	6,536	+6.879%
2025-01-23	20.180000	20.180000	19.800000	19.8500	-0.899%	9,991	+6.448%
2025-01-22	19.810000	20.030000	19.750000	20.0300	+1.418%	1,790	+5.492%
2025-01-21	19.710000	20.255000	19.710000	19.7500	-2.228%	7,881	+6.987%
2025-01-17	20.000000	20.200000	20.000000	20.2000	+1.000%	5,845	+4.604%
2025-01-16	20.010000	20.170000	20.000000	20.0000	-0.299%	5,164	+5.650%
2025-01-15	20.420000	20.510000	20.000000	20.0600	-0.496%	9,167	+5.334%
2025-01-14	18.994500	20.420000	18.994500	20.1600	+5.660%	21,597	+4.812%
2025-01-13	19.680000	20.060000	18.850000	19.0800	-4.072%	21,879	+10.744%
2025-01-10	19.890000	20.347200	19.640000	19.8900	+0.913%	41,134	+6.234%
2025-01-08	20.300000	20.300000	19.530000	19.7100	-3.145%	14,335	+7.204%
2025-01-07	20.430000	20.495000	19.840000	20.3500	-0.343%	12,029	+3.833%
2025-01-06	19.650000	20.470000	19.390000	20.4200	+2.407%	26,387	+3.477%
2025-01-03	19.700000	19.940000	19.650000	19.9400	+2.047%	6,243	+5.968%
2025-01-02	20.400000	20.400000	19.350000	19.5400	-2.055%	10,577	+8.137%
2024-12-31	20.710000	20.745000	19.950000	19.9500	-3.855%	8,074	+5.915%
2024-12-30	20.070000	20.870000	20.070000	20.7500	+1.716%	11,787	+1.831%
2024-12-27	20.500000	20.620000	20.300100	20.4000	-1.067%	1,974	+3.578%
2024-12-26	20.850000	20.850000	20.500000	20.6200	-1.528%	4,154	+2.473%
2024-12-24	20.910000	21.000000	20.500000	20.9400	-0.191%	8,618	+0.907%
2024-12-23	21.000000	21.615000	20.500000	20.9800	-0.616%	23,897	+0.715%
2024-12-20	19.600000	21.130000	19.340000	21.1100	+9.265%	22,490	+0.095%
2024-12-19	19.550000	20.260000	19.320000	19.3200	-1.779%	9,878	+9.369%
2024-12-18	19.790000	20.300000	19.570000	19.6700	+0.051%	16,714	+7.422%
2024-12-17	19.740000	19.740000	19.560000	19.6600	-1.007%	8,077	+7.477%
2024-12-16	20.930000	21.010000	19.850000	19.8600	-4.335%	14,466	+6.395%
2024-12-13	21.300000	21.450000	20.725000	20.7600	-2.900%	19,118	+1.782%
2024-12-12	21.480000	21.950000	20.950000	21.3800	-1.656%	22,939	-1.169%
2024-12-11	21.200000	21.990000	19.320600	21.7400	+2.162%	24,267	-2.806%
2024-12-10	21.110000	22.010000	20.950000	21.2800	+0.188%	16,259	-0.705%
2024-12-09	22.310000	22.310000	21.030000	21.2400	-5.179%	20,687	-0.518%
2024-12-06	21.760000	22.410000	21.500000	22.4000	+0.224%	13,740	-5.670%
2024-12-05	20.400000	22.500000	19.666600	22.3500	+7.815%	31,439	-5.459%
2024-12-04	19.600000	21.040000	19.600000	20.7300	+2.827%	39,180	+1.930%
2024-12-03	20.730000	20.750000	19.210000	20.1600	-2.750%	16,990	+4.812%
2024-12-02	19.390000	21.000000	19.385000	20.7300	+5.015%	21,519	+1.930%
2024-11-29	20.335000	20.335000	19.740000	19.7400	+2.386%	1,658	+7.042%
2024-11-27	21.025000	21.440000	19.130000	19.2800	-8.059%	15,760	+9.595%
2024-11-26	20.250000	21.802900	20.250000	20.9700	+3.761%	16,548	+0.763%
2024-11-25	19.550000	20.220000	18.740000	20.2100	+4.229%	13,794	+4.552%
2024-11-22	18.520000	19.598000	18.400000	19.3900	+5.841%	6,400	+8.974%
2024-11-21	17.200000	18.544500	17.200000	18.3200	+5.957%	11,986	+15.338%
2024-11-20	18.250000	18.330000	17.130000	17.2900	-6.135%	15,178	+22.209%
2024-11-19	17.847200	18.440000	17.710000	18.4200	+0.766%	25,234	+14.712%
2024-11-18	17.815000	18.390000	17.260000	18.2800	+5.239%	9,919	+15.591%
2024-11-15	17.950000	18.235000	16.950000	17.3700	-8.095%	8,660	+21.647%
2024-11-14	19.220000	19.220000	17.150000	18.9000	+1.070%	11,554	+11.799%
2024-11-13	15.800000	20.930000	15.800000	18.7000	+23.188%	49,630	+12.995%
2024-11-12	15.200000	15.340000	15.000000	15.1800	-0.066%	10,920	+39.196%
2024-11-11	15.600000	15.600000	14.925000	15.1900	+0.198%	19,899	+39.105%
2024-11-08	15.400000	15.700000	15.010000	15.1600	-1.686%	20,336	+39.380%
2024-11-07	16.000000	16.135000	14.852000	15.4200	-2.590%	29,857	+37.030%
2024-11-06	15.960000	16.680000	15.530000	15.8300	+3.735%	10,007	+33.481%
2024-11-05	15.510000	15.779900	15.260000	15.2600	-1.612%	10,315	+38.467%
2024-11-04	16.410000	16.700000	15.510000	15.5100	-7.126%	17,592	+36.235%
2024-11-01	16.570000	17.468020	16.180000	16.7000	+3.534%	19,194	+26.527%
2024-10-31	16.840000	17.000000	16.050000	16.1300	-6.002%	13,390	+30.998%
2024-10-30	17.040000	17.350000	16.870000	17.1600	+1.179%	13,599	+23.135%
2024-10-29	16.990000	17.075000	16.510000	16.9600	+0.952%	27,227	+24.587%
2024-10-28	17.250000	17.310000	16.690000	16.8000	-2.041%	10,037	+25.774%
2024-10-25	17.320000	17.330000	16.800000	17.1500	-0.291%	20,366	+23.207%
2024-10-24	15.950000	17.680000	15.950000	17.2000	+7.165%	47,002	+22.849%
2024-10-23	16.900000	17.090000	15.830000	16.0500	-4.578%	66,004	+31.651%
2024-10-22	17.500000	17.515000	16.620000	16.8200	-4.810%	26,476	+25.624%
2024-10-21	15.800000	17.840000	15.800000	17.6700	+11.132%	31,154	+19.581%
2024-10-18	16.881300	17.264569	15.540000	15.9000	-5.806%	35,290	+32.893%
2024-10-17	17.100000	17.240000	16.800000	16.8800	-2.709%	17,137	+25.178%
2024-10-16	16.690000	17.500000	16.690000	17.3500	+2.420%	16,099	+21.787%
2024-10-15	17.120000	17.120000	16.830000	16.9400	-2.081%	2,546	+24.734%
2024-10-14	16.660000	17.300000	16.660000	17.3000	+2.915%	4,543	+22.139%
2024-10-11	17.030000	17.480000	16.555000	16.8100	-2.040%	19,491	+25.699%
2024-10-10	16.800000	17.370000	16.770000	17.1600	+2.234%	25,685	+23.135%
2024-10-09	17.030000	17.030000	16.600100	16.7850	-1.323%	11,458	+25.886%
2024-10-08	17.660000	19.000000	16.590000	17.0100	-0.701%	32,531	+24.221%
2024-10-07	18.000000	18.310000	17.010000	17.1300	-7.305%	49,460	+23.351%
2024-10-04	17.880000	18.580000	17.415000	18.4800	+7.442%	20,471	+14.340%
2024-10-03	17.400000	18.008800	16.732700	17.2000	-2.273%	36,253	+22.849%
2024-10-02	17.470000	18.631500	17.364000	17.6000	+2.029%	24,440	+20.057%
2024-10-01	16.490000	17.500000	16.010000	17.2500	+6.745%	31,038	+22.493%
2024-09-30	16.962800	16.962800	15.932300	16.1600	-2.238%	14,671	+30.755%
2024-09-27	16.870000	17.271600	16.400000	16.5300	-1.666%	6,582	+27.828%
2024-09-26	17.400000	17.430000	16.500000	16.8100	-2.551%	11,185	+25.699%
2024-09-25	17.310000	17.850100	17.250000	17.2500	+0.058%	10,864	+22.493%
2024-09-24	17.000000	17.290000	16.775000	17.2400	+1.711%	12,733	+22.564%
2024-09-23	17.010000	17.550000	16.700000	16.9500	-1.739%	18,564	+24.661%
2024-09-20	18.460000	19.000000	17.250000	17.2500	-5.272%	26,552	+22.493%
2024-09-19	20.000000	20.540000	18.160000	18.2100	-8.492%	58,379	+16.035%
2024-09-18	20.430000	20.430000	19.750000	19.9000	-0.748%	9,410	+6.181%
2024-09-17	21.439900	21.560000	20.050000	20.0500	-5.736%	42,063	+5.387%
2024-09-16	21.900000	21.990000	21.220000	21.2700	-2.654%	15,394	-0.658%
2024-09-13	22.300000	22.703000	21.640000	21.8500	-1.131%	29,331	-3.295%
2024-09-12	22.490000	22.600000	22.000000	22.1000	-1.734%	11,209	-4.389%
2024-09-11	22.450000	22.560000	22.300000	22.4900	-0.044%	8,953	-6.047%
2024-09-10	22.675000	22.675000	22.200000	22.5000	+0.761%	12,309	-6.089%
2024-09-09	22.390000	22.658900	21.975000	22.3300	+0.135%	42,368	-5.374%
2024-09-06	22.440000	22.600000	22.190000	22.3000	-0.845%	9,043	-5.247%
2024-09-05	22.600000	22.850000	22.400000	22.4900	-0.354%	14,592	-6.047%
2024-09-04	22.300000	22.890000	22.260000	22.5700	-0.133%	25,140	-6.380%
2024-09-03	22.980000	22.980000	22.310000	22.6000	-0.572%	14,192	-6.504%
2024-08-30	23.710000	23.710000	22.520000	22.7300	-4.133%	18,018	-7.039%
2024-08-29	23.200000	23.890000	23.200000	23.7100	+2.552%	24,040	-10.881%
2024-08-28	22.350000	23.160000	22.350000	23.1200	+2.165%	51,526	-8.607%
2024-08-27	23.020000	23.760000	22.350000	22.6300	-0.484%	30,542	-6.628%
2024-08-26	22.500000	23.660000	22.500000	22.7400	+0.932%	43,390	-7.080%
2024-08-23	22.280000	22.759900	22.060000	22.5300	+0.089%	47,698	-6.214%
2024-08-22	22.005000	22.920000	21.717500	22.5100	+1.763%	31,790	-6.131%
2024-08-21	22.010000	22.650000	22.005000	22.1200	-0.405%	9,443	-4.476%
2024-08-20	22.300000	22.850000	21.900000	22.2100	-1.289%	53,125	-4.863%
2024-08-19	22.000000	23.060000	21.610100	22.5000	+3.496%	159,199	-6.089%
2024-08-16	22.660000	22.823000	21.200000	21.7400	-4.145%	44,697	-2.806%
2024-08-15	22.700000	23.280000	22.140000	22.6800	+0.980%	125,500	-6.834%
2024-08-14	21.850000	22.600000	21.520000	22.4600	+3.741%	61,092	-5.922%
2024-08-13	22.650000	22.895000	21.650000	21.6500	-4.119%	61,277	-2.402%
2024-08-12	22.000000	22.650000	21.880000	22.5800	+1.074%	19,217	-6.422%
2024-08-09	22.340000	22.360000	22.340000	22.3400	-0.268%	1,423	-5.416%
2024-08-08	22.370000	22.980000	22.370000	22.4000	-0.885%	8,444	-5.670%
2024-08-07	23.110000	23.905000	22.245000	22.6000	-1.782%	37,215	-6.504%
2024-08-06	22.490000	23.740000	22.490000	23.0100	+3.649%	65,466	-8.170%
2024-08-05	22.000000	23.630000	21.640000	22.2000	-0.493%	60,872	-4.820%
2024-08-02	22.800000	23.000000	22.210000	22.3100	-4.249%	2,887	-5.289%
2024-08-01	24.057600	24.600000	22.840000	23.3000	-4.508%	15,802	-9.313%
2024-07-31	24.570000	24.960000	24.400000	24.4000	-0.732%	6,659	-13.402%
2024-07-30	23.495000	24.960000	23.495000	24.5800	+1.152%	27,632	-14.036%
2024-07-29	24.971000	25.160000	23.816200	24.3000	+0.746%	70,972	-13.045%
2024-07-26	24.130000	25.390000	24.060000	24.1200	-1.471%	44,778	-12.396%
2024-07-25	24.310000	24.880000	24.000000	24.4800	+2.043%	39,281	-13.685%
2024-07-24	24.500000	24.850000	23.895000	23.9900	-3.149%	30,453	-11.922%
2024-07-23	26.330000	26.330000	24.260000	24.7700	-6.352%	11,456	-14.695%
2024-07-22	28.450000	28.500000	25.665000	26.4500	-10.551%	53,317	-20.113%
2024-07-19	28.820000	30.530000	26.570000	29.5700	+3.031%	57,374	-28.542%
2024-07-18	27.300000	30.600000	27.300000	28.7000	+5.128%	31,034	-26.376%
2024-07-17	25.270000	28.950000	25.270000	27.3000	+6.599%	14,618	-22.601%
2024-07-16	24.650000	26.400000	24.650000	25.6100	+3.391%	20,257	-17.493%
2024-07-15	24.400000	25.700700	24.400000	24.7700	+1.516%	15,971	-14.695%
2024-07-12	23.595000	24.499900	23.595000	24.4000	+3.302%	5,715	-13.402%
2024-07-11	24.070000	24.600000	23.330000	23.6200	-1.870%	38,950	-10.542%
2024-07-10	24.640000	24.700000	22.990000	24.0700	-2.747%	48,244	-12.214%
2024-07-09	23.940000	24.920000	23.520000	24.7500	+2.357%	29,435	-14.626%
2024-07-08	21.600000	24.290000	21.560000	24.1800	+11.172%	30,126	-12.614%
2024-07-05	23.340000	23.350000	21.540000	21.7500	-7.051%	38,981	-2.851%
2024-07-03	23.290000	24.016200	22.960000	23.4000	+0.086%	30,423	-9.701%
2024-07-02	22.840000	23.410000	22.650000	23.3800	+3.086%	8,182	-9.624%
2024-07-01	21.480000	22.680000	21.480000	22.6800	+6.329%	8,860	-6.834%
2024-06-28	21.620000	21.750000	21.330000	21.3300	-1.158%	10,199	-0.938%
2024-06-27	23.260000	23.850000	21.221500	21.5800	-9.442%	57,188	-2.085%
2024-06-26	23.850000	24.100000	23.550000	23.8300	+1.060%	13,358	-11.330%
2024-06-25	23.800000	24.000000	22.270000	23.5800	-0.716%	12,747	-10.390%
2024-06-24	23.550000	23.750000	23.370000	23.7500	+2.459%	16,418	-11.032%
2024-06-21	22.850000	23.400000	22.840000	23.1800	+1.801%	12,047	-8.844%
2024-06-20	23.500000	23.900000	22.770000	22.7700	-4.086%	32,086	-7.202%
2024-06-18	22.940000	23.760000	22.700000	23.7400	+3.895%	38,746	-10.994%
2024-06-17	22.580000	23.495000	22.500000	22.8500	0.000%	33,651	-7.527%
2024-06-14	23.600000	23.600000	22.620000	22.8500	-3.708%	31,943	-7.527%
2024-06-13	23.520000	23.850000	23.520000	23.7300	+1.410%	4,889	-10.957%
2024-06-12	25.900000	25.900000	23.110000	23.4000	-9.232%	21,835	-9.701%
2024-06-11	25.410000	26.090000	25.250000	25.7800	+1.496%	24,799	-18.037%
2024-06-10	24.710000	25.500000	24.000000	25.4000	+0.794%	11,589	-16.811%
2024-06-07	24.915000	25.200000	24.600000	25.2000	+0.318%	4,684	-16.151%
2024-06-06	24.190000	25.705000	24.190000	25.1200	+1.783%	16,545	-15.884%
2024-06-05	22.540000	24.700000	22.540000	24.6800	+7.962%	28,611	-14.384%
2024-06-04	23.820000	24.230000	22.540000	22.8600	-4.351%	16,797	-7.568%
2024-06-03	25.020000	25.050000	23.840000	23.9000	-5.831%	11,166	-11.590%
2024-05-31	24.350000	25.400000	24.300000	25.3800	+5.618%	15,306	-16.745%
2024-05-30	23.850000	24.250000	23.720000	24.0300	-0.702%	20,511	-12.068%
2024-05-29	23.720000	25.330000	23.640000	24.2000	+1.468%	52,812	-12.686%
2024-05-28	25.210000	25.340000	23.850000	23.8500	-5.954%	34,491	-11.405%
2024-05-24	25.340000	25.780000	24.600000	25.3600	+0.475%	11,970	-16.680%
2024-05-23	25.620000	25.620000	24.420000	25.2400	-0.942%	13,796	-16.284%
2024-05-22	24.900000	25.480000	24.600000	25.4800	+2.124%	14,140	-17.072%
2024-05-21	23.120000	25.170000	22.700000	24.9500	+9.238%	23,818	-15.311%
2024-05-20	22.687200	23.360000	22.519000	22.8400	-0.954%	10,531	-7.487%
2024-05-17	22.650000	23.590000	22.645000	23.0600	+1.052%	13,201	-8.369%
2024-05-16	23.510000	24.000000	22.160000	22.8200	-3.754%	16,320	-7.406%
2024-05-15	25.935000	25.935000	23.600000	23.7100	-6.947%	47,090	-10.881%
2024-05-14	25.750000	26.050000	24.800000	25.4800	-0.546%	13,932	-17.072%
2024-05-13	24.900000	25.990000	24.900000	25.6200	+2.809%	8,641	-17.525%
2024-05-10	24.000000	25.750000	23.970000	24.9200	+5.638%	7,322	-15.209%
2024-05-09	23.540000	24.240000	23.315000	23.5900	-0.757%	16,810	-10.428%
2024-05-08	26.070000	26.070000	23.520000	23.7700	-8.507%	25,685	-11.106%
2024-05-07	26.240000	26.435000	25.030000	25.9800	-0.574%	18,770	-18.668%
2024-05-06	26.000000	26.870000	25.780000	26.1300	-0.381%	6,546	-19.135%
2024-05-03	26.700000	26.750000	26.090000	26.2300	-1.168%	6,207	-19.443%
2024-05-02	27.000000	27.000000	26.500000	26.5400	-0.599%	8,209	-20.384%
2024-05-01	26.000000	26.720000	26.000000	26.7000	+3.408%	6,697	-20.861%
2024-04-30	25.580000	26.345000	25.260000	25.8200	+0.938%	21,437	-18.164%
2024-04-29	24.150000	26.050000	24.140000	25.5800	+5.615%	19,573	-17.396%
2024-04-26	26.200000	26.200000	24.220000	24.2200	-7.274%	21,592	-12.758%
2024-04-25	26.870000	27.000000	25.630000	26.1200	-2.791%	20,117	-19.104%
2024-04-24	25.180000	27.680000	24.570000	26.8700	+6.712%	21,063	-21.362%
2024-04-23	23.840000	25.180000	23.380000	25.1800	+2.608%	9,067	-16.084%
2024-04-22	22.830000	24.540000	22.830000	24.5400	+5.685%	8,470	-13.896%
2024-04-19	21.520000	23.850000	21.520000	23.2200	+5.979%	18,960	-9.001%
2024-04-18	20.570000	21.910000	20.560100	21.9100	-2.100%	2,841	-3.560%
2024-04-17	22.700000	23.360000	22.270000	22.3800	-1.928%	12,648	-5.585%
2024-04-16	22.850000	23.650000	22.320000	22.8200	+0.617%	14,899	-7.406%
2024-04-15	23.750000	24.335300	22.030000	22.6800	-4.626%	17,068	-6.834%
2024-04-12	24.300000	26.550000	23.400000	23.7800	-2.780%	11,349	-11.144%
2024-04-11	22.780000	25.250000	22.780000	24.4600	+5.796%	12,299	-13.614%
2024-04-10	20.900000	23.210000	20.900000	23.1200	+8.800%	20,438	-8.607%
2024-04-09	21.250000	21.690000	20.224000	21.2500	+0.473%	16,965	-0.565%
2024-04-08	22.100000	22.300000	21.070000	21.1500	-4.385%	23,057	-0.095%
2024-04-05	20.630000	22.290000	20.630000	22.1200	+7.745%	10,197	-4.476%
2024-04-04	21.020000	21.570000	20.530000	20.5300	-2.840%	7,326	+2.923%
2024-04-03	22.030000	22.380000	21.130000	21.1300	-4.303%	6,858	0.000%
2024-04-02	20.750000	22.090000	20.300000	22.0800	+4.993%	17,083	-4.303%
2024-04-01	22.170000	23.315000	21.030000	21.0300	-5.270%	21,110	+0.476%
2024-03-28	21.020000	22.230000	21.020000	22.2000	+5.664%	5,512	-4.820%
2024-03-27	22.560000	22.705000	20.510000	21.0100	-5.869%	9,501	+0.571%
2024-03-26	20.900000	22.350000	19.920000	22.3200	+6.999%	17,626	-5.332%
2024-03-25	19.820000	22.000000	19.820000	20.8600	+3.626%	13,424	+1.294%
2024-03-22	23.050000	23.050000	20.130000	20.1300	-11.711%	28,538	+4.968%
2024-03-21	21.220000	22.800000	21.220000	22.8000	+6.145%	4,873	-7.325%
2024-03-20	19.500000	21.480000	18.855300	21.4800	+11.180%	18,900	-1.629%
2024-03-19	18.750000	19.500000	18.720000	19.3200	+2.875%	24,781	+9.369%
2024-03-18	18.645000	19.320000	18.645000	18.7800	-2.238%	7,005	+12.513%
2024-03-15	18.440000	19.210000	18.220000	19.2100	+3.558%	7,817	+9.995%
2024-03-14	18.850000	19.360000	18.550000	18.5500	-1.487%	5,268	+13.908%
2024-03-13	18.420000	19.460000	17.535000	18.8300	+2.226%	16,580	+12.215%
2024-03-12	17.900000	18.800000	17.400000	18.4200	+3.833%	9,065	+14.712%
2024-03-11	17.400000	18.922300	17.340000	17.7400	+1.604%	13,424	+19.109%
2024-03-08	18.280000	18.280000	17.460000	17.4600	-4.590%	7,453	+21.019%
2024-03-07	17.400000	18.759400	17.380000	18.3000	+5.293%	13,650	+15.464%
2024-03-06	18.450000	19.100000	17.350000	17.3800	-5.799%	11,812	+21.577%
2024-03-05	17.000000	18.500000	17.000000	18.4500	+7.769%	13,088	+14.526%
2024-03-04	17.850000	17.850000	17.000500	17.1200	-4.251%	7,746	+23.423%
2024-03-01	17.660000	17.900000	17.660000	17.8800	+2.641%	5,652	+18.177%
2024-02-29	16.500000	17.420000	16.500000	17.4200	+4.940%	3,185	+21.297%
2024-02-28	17.500000	17.500000	16.590000	16.6000	-5.143%	10,972	+27.289%
2024-02-27	16.730000	17.590000	16.690000	17.5000	+4.603%	5,778	+20.743%
2024-02-26	17.050000	17.430000	16.500000	16.7300	-2.449%	8,167	+26.300%
2024-02-23	16.700000	17.450000	16.590000	17.1500	+2.572%	10,683	+23.207%
2024-02-22	16.690000	17.475000	16.640000	16.7200	+1.333%	4,802	+26.376%
2024-02-21	16.700000	16.700000	16.390000	16.5000	+0.917%	2,378	+28.061%
2024-02-20	16.000000	16.370000	16.000000	16.3500	+4.808%	3,712	+29.235%
2024-02-16	15.700000	15.700000	15.560000	15.6000	-3.106%	1,392	+35.449%
2024-02-15	14.748900	16.500000	14.748900	16.1000	+1.258%	4,059	+31.242%
2024-02-14	15.850000	16.310000	15.850000	15.9000	+1.923%	3,395	+32.893%
2024-02-13	16.280000	16.500000	14.510000	15.6000	-13.745%	6,948	+35.449%
2024-02-12	17.690000	18.500000	17.690000	18.0859	+5.580%	2,311	+16.831%
2024-02-09	17.130000	17.960000	17.130000	17.1300	-0.523%	4,002	+23.351%
2024-02-08	17.620000	17.760000	17.220000	17.2200	-2.237%	1,061	+22.706%
2024-02-07	17.350000	17.700000	17.200000	17.6140	+3.126%	4,033	+19.961%
2024-02-06	17.200000	17.250000	16.970000	17.0800	+1.425%	2,599	+23.712%
2024-02-02	16.730000	16.840000	16.720000	16.8400	+1.410%	1,334	+25.475%
2024-02-01	15.920500	16.847100	15.920500	16.6058	+1.876%	4,278	+27.245%
2024-01-31	16.500000	17.240000	16.300000	16.3000	-1.511%	3,790	+29.632%
2024-01-30	17.060000	17.060000	16.550000	16.5500	-3.442%	2,791	+27.674%
2024-01-29	16.350000	17.387600	15.182100	17.1400	+2.024%	3,716	+23.279%
2024-01-26	16.120000	17.180000	16.120000	16.8000	+1.695%	3,936	+25.774%
2024-01-25	16.160000	17.368700	16.160000	16.5200	+3.768%	2,690	+27.906%
2024-01-24	15.870000	16.062100	15.870000	15.9201	+1.564%	3,025	+32.725%
2024-01-23	15.490000	15.960000	15.490000	15.6750	-0.917%	4,867	+34.801%
2024-01-22	15.600100	15.820000	15.240000	15.8200	+8.356%	4,067	+33.565%
2024-01-19	14.020000	14.837300	14.020000	14.6000	+2.456%	3,282	+44.726%
2024-01-18	14.010000	14.260000	13.750000	14.2500	+0.707%	2,643	+48.281%
2024-01-17	15.060000	15.550000	12.530000	14.1500	-7.456%	26,111	+49.329%
2024-01-16	15.390000	15.664000	15.280000	15.2900	-0.195%	2,005	+38.195%
2024-01-12	15.265800	15.333700	15.265800	15.3199	-1.921%	2,338	+37.925%
2024-01-11	15.500000	15.740000	15.260000	15.6200	-0.107%	2,435	+35.275%
2024-01-10	16.050000	16.320000	15.150000	15.6368	-6.646%	10,268	+35.130%
2024-01-09	16.000000	16.750000	16.000000	16.7500	+1.515%	1,526	+26.149%
2024-01-08	16.300000	16.500000	16.300000	16.5000	-1.990%	1,869	+28.061%
2024-01-05	16.780000	17.100000	16.434500	16.8350	+0.331%	1,769	+25.512%
2024-01-04	17.060000	17.060000	16.779500	16.7795	-5.945%	1,316	+25.927%
2024-01-03	17.840000	17.840000	17.840000	17.8400	+4.284%	1,896	+18.442%
2024-01-02	17.107200	17.107200	17.107200	17.1072	+1.231%	229	+23.515%
2023-12-29	16.720000	17.468500	16.720000	16.8991	-1.620%	5,874	+25.036%
2023-12-28	16.360000	17.177300	16.360000	17.1773	+2.551%	5,915	+23.011%
2023-12-27	16.500000	17.725000	16.300000	16.7500	+1.577%	6,842	+26.149%
2023-12-26	16.350000	16.490300	16.350000	16.4900	-0.987%	2,034	+28.138%
2023-12-22	16.250000	16.880000	16.200000	16.6543	+2.549%	3,149	+26.874%
2023-12-20	16.510000	16.819900	16.040000	16.2403	-1.335%	1,670	+30.108%
2023-12-19	17.278900	17.970000	16.450000	16.4600	-1.260%	2,713	+28.372%
2023-12-18	16.120000	16.943500	16.120000	16.6700	+0.422%	2,930	+26.755%
2023-12-15	16.370000	16.882000	16.150000	16.6000	+1.903%	3,175	+27.289%
2023-12-14	16.570000	16.825000	16.150000	16.2900	-1.033%	5,173	+29.711%

.dark-mode .Cfv0TR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cfv0TR{ color: #333333; background-color: white; border: 2px solid #333333; }AIRTAir T Incstock NASDAQ

AIRT
Air T Inc
stock NASDAQ