Dark

AIRT
Air T Inc
stock NASDAQ

At Close

Aug 14, 2026

29.43USD+1.483%(+0.43)5,109

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.00)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
2026-08-14	30.870000	31.225000	28.910000	29.43000	+1.483%	5,109	0.000%
2026-08-13	26.610000	29.400000	26.600000	29.00000	+7.407%	7,284	+1.483%
2026-08-12	31.860000	31.860000	27.000000	27.00000	-14.313%	4,630	+9.000%
2026-08-11	30.750000	31.510000	30.750000	31.51000	-2.536%	921	-6.601%
2026-08-10	30.570000	32.455000	30.570000	32.33000	+1.031%	7,935	-8.970%
2026-08-07	34.350100	34.520000	32.000000	32.00000	-6.597%	6,591	-8.031%
2026-08-06	33.000000	35.000000	33.000000	34.26000	+7.096%	5,754	-14.098%
2026-08-05	30.995000	32.390000	30.040000	31.99000	+8.001%	117,292	-8.003%
2026-08-04	30.250000	30.950000	29.620000	29.62000	-4.421%	1,522	-0.641%
2026-08-03	27.760000	31.500000	27.760000	30.99000	+10.442%	10,303	-5.034%
2026-07-31	28.000000	28.280000	28.000000	28.06000	+0.214%	6,952	+4.882%
2026-07-30	27.118900	28.000000	27.118900	28.00000	+3.017%	3,682	+5.107%
2026-07-29	27.180000	27.180000	27.180000	27.18000	+0.074%	3	+8.278%
2026-07-27	27.860000	28.388100	27.160000	27.16000	+0.221%	5,997	+8.358%
2026-07-24	26.200000	27.100000	26.150000	27.10000	-1.544%	1,713	+8.598%
2026-07-23	26.500000	27.800000	25.930000	27.52500	+1.568%	47,071	+6.921%
2026-07-22	26.600000	27.520000	25.490000	27.10000	+1.422%	113,442	+8.598%
2026-07-21	26.620000	26.720000	26.620000	26.72000	+0.451%	1,636	+10.142%
2026-07-20	24.260000	26.632000	24.260000	26.60000	-1.564%	4,401	+10.639%
2026-07-16	27.125000	27.170000	26.660000	27.02250	-1.736%	5,219	+8.909%
2026-07-15	29.260000	30.360000	27.170000	27.50000	+1.364%	2,793	+7.018%
2026-07-14	27.160000	27.830000	27.130000	27.13000	-4.472%	3,102	+8.478%
2026-07-13	28.000000	29.400000	28.000000	28.40000	+4.874%	2,800	+3.627%
2026-07-10	27.740000	28.846500	27.080000	27.08000	+0.333%	3,642	+8.678%
2026-07-09	25.500000	28.499900	25.500000	26.99000	-1.783%	4,642	+9.040%
2026-07-08	27.970000	27.980000	27.480000	27.48000	-1.857%	1,391	+7.096%
2026-07-07	31.990000	31.990000	26.260000	28.00000	-12.473%	6,913	+5.107%
2026-07-06	29.000000	34.489900	29.000000	31.99000	+10.807%	8,035	-8.003%
2026-07-02	26.450000	28.870000	25.055000	28.87000	+13.886%	7,690	+1.940%
2026-07-01	25.350000	25.350000	25.350000	25.35000	-4.340%	1,101	+16.095%
2026-06-30	23.640000	28.690000	23.640000	26.50000	+12.241%	9,692	+11.057%
2026-06-29	23.110100	24.000000	23.110100	23.61000	-1.952%	1,982	+24.651%
2026-06-26	24.080000	24.080000	24.080000	24.08000	+8.910%	1,134	+22.218%
2026-06-25	22.110100	22.110100	22.110100	22.11010	-5.914%	278	+33.107%
2026-06-24	22.120000	23.500000	22.120000	23.50000	+2.174%	2,712	+25.234%
2026-06-23	22.268700	23.050000	22.268700	23.00000	+0.022%	668	+27.957%
2026-06-22	23.500000	23.757100	22.995000	22.99500	-0.584%	1,910	+27.984%
2026-06-18	21.950000	23.200000	21.950000	23.13000	+3.583%	3,438	+27.237%
2026-06-17	21.350000	23.300000	21.350000	22.33000	+4.836%	4,906	+31.796%
2026-06-16	22.005000	22.550000	21.300000	21.30000	-2.294%	4,258	+38.169%
2026-06-15	22.300000	22.700000	21.800000	21.80010	+1.161%	948	+34.999%
2026-06-12	22.002000	22.250000	21.250000	21.55000	-2.045%	7,711	+36.566%
2026-06-11	22.000000	22.000000	22.000000	22.00000	-7.950%	1,495	+33.773%
2026-06-10	23.900000	23.900000	23.900000	23.90000	+7.319%	9	+23.138%
2026-06-09	21.940000	22.310000	21.940000	22.27000	-1.066%	1,533	+32.151%
2026-06-08	22.510000	22.610000	22.510000	22.51000	+4.785%	1,523	+30.742%
2026-06-05	22.210000	22.250000	21.482000	21.48200	-4.525%	1,204	+36.998%
2026-06-04	23.000000	23.540000	22.500100	22.50010	+4.652%	2,246	+30.799%
2026-06-03	21.500000	21.500000	21.500000	21.50000	-4.444%	253	+36.884%
2026-06-01	21.790000	22.500000	21.790000	22.50000	+0.111%	1,070	+30.800%
2026-05-29	22.500000	22.500000	22.475000	22.47500	+8.570%	756	+30.945%
2026-05-26	20.668100	20.701000	20.668100	20.70100	-7.170%	675	+42.167%
2026-05-22	20.300000	22.300000	20.300000	22.30000	+8.043%	1,211	+31.973%
2026-05-21	20.400000	20.640000	20.400000	20.64000	+1.375%	49	+42.587%
2026-05-20	20.520000	20.520000	20.360000	20.36000	-8.904%	55	+44.548%
2026-05-14	22.350000	22.350000	22.350000	22.35000	+5.127%	4	+31.678%
2026-05-11	20.782800	21.260000	20.780000	21.26000	+0.378%	937	+38.429%
2026-05-06	20.805000	22.375000	20.805000	21.18000	-1.259%	15,721	+38.952%
2026-05-05	21.450000	21.450000	21.450000	21.45000	-0.140%	625	+37.203%
2026-05-04	21.010000	21.480000	20.140000	21.48000	-1.828%	2,271	+37.011%
2026-05-01	22.490000	22.490000	21.880000	21.88000	+4.141%	7	+34.506%
2026-04-28	21.010000	21.010000	21.010000	21.01000	+0.141%	196	+40.076%
2026-04-27	20.980400	20.980400	20.980400	20.98040	-5.066%	492	+40.274%
2026-04-22	22.100000	22.100000	22.100000	22.10000	+1.843%	2,746	+33.167%
2026-04-21	20.657600	21.700000	20.657600	21.70000	-1.049%	3,020	+35.622%
2026-04-20	21.760000	21.930000	21.010000	21.93000	-1.438%	1,351	+34.200%
2026-04-16	22.660000	22.660000	21.980000	22.25000	-3.261%	1,928	+32.270%
2026-04-15	22.680000	23.000000	22.680000	23.00000	+2.679%	2,560	+27.957%
2026-04-14	22.400000	22.400000	22.400000	22.40000	-0.444%	3,116	+31.384%
2026-04-13	21.680000	23.115900	21.680000	22.50000	+2.273%	3,333	+30.800%
2026-04-09	22.000000	22.000000	22.000000	22.00000	+1.476%	1	+33.773%
2026-04-08	22.600000	22.650000	21.555000	21.68000	-2.287%	2,577	+35.747%
2026-04-07	22.005000	22.187500	22.000000	22.18750	-3.297%	1,491	+32.642%
2026-04-06	21.380000	23.280000	21.380000	22.94400	+5.733%	4,669	+28.269%
2026-04-02	21.800000	21.800000	21.640000	21.70000	-0.459%	1,736	+35.622%
2026-03-31	21.970000	21.970000	21.000000	21.80000	-0.774%	3,677	+35.000%
2026-03-30	21.970000	21.970000	21.970000	21.97000	+0.091%	1,349	+33.955%
2026-03-27	21.950000	21.950000	21.950000	21.95000	-0.091%	5	+34.077%
2026-03-26	22.370000	22.370000	21.970000	21.97000	-1.788%	2,086	+33.955%
2026-03-24	22.370000	22.370000	22.370000	22.37000	+1.039%	411	+31.560%
2026-03-20	22.129600	22.170000	22.129600	22.14000	-5.787%	6,252	+32.927%
2026-03-19	23.000000	23.500000	23.000000	23.50000	0.000%	3,583	+25.234%
2026-03-18	23.440000	23.500000	23.440000	23.50000	0.000%	1,998	+25.234%
2026-03-16	22.200000	23.500000	22.200000	23.50000	+6.867%	3,065	+25.234%
2026-03-13	21.990000	21.990000	21.990000	21.99000	-0.159%	1	+33.834%
2026-03-12	22.190000	22.190000	22.025000	22.02500	-1.587%	754	+33.621%
2026-03-11	21.500000	23.864300	21.002000	22.38010	+6.572%	16,215	+31.501%
2026-03-09	20.750000	21.000000	20.720000	21.00000	-0.285%	2,302	+40.143%
2026-03-06	21.060000	21.060000	21.060000	21.06000	+0.766%	4	+39.744%
2026-03-05	20.900000	20.900000	20.900000	20.90000	+0.144%	803	+40.813%
2026-03-04	20.870000	20.870000	20.870000	20.87000	+1.755%	401	+41.016%
2026-03-03	20.520000	20.520000	20.510000	20.51000	-0.049%	1,414	+43.491%
2026-03-02	20.300000	22.250000	20.300000	20.52000	+0.098%	4,004	+43.421%
2026-02-27	21.000000	21.000000	20.460000	20.50000	-9.131%	2,226	+43.561%
2026-02-26	22.600000	22.600000	22.560000	22.56000	-0.835%	3,047	+30.452%
2026-02-25	22.770000	22.770000	22.750000	22.75000	+0.664%	1,068	+29.363%
2026-02-24	23.060000	23.370000	22.600000	22.60000	0.000%	3,474	+30.221%
2026-02-23	23.060000	24.025000	22.600000	22.60000	-1.995%	5,197	+30.221%
2026-02-20	23.060000	23.060000	23.060000	23.06000	-4.017%	749	+27.624%
2026-02-19	23.090000	24.025000	23.050000	24.02500	+3.556%	1,089	+22.497%
2026-02-18	23.200000	23.690000	23.200000	23.20000	-0.043%	2,470	+26.853%
2026-02-17	23.300000	23.680000	23.210000	23.21000	-1.985%	2,080	+26.799%
2026-02-13	23.310000	23.680000	23.300000	23.68000	+1.413%	1,731	+24.282%
2026-02-12	23.670000	23.670000	23.350000	23.35000	-0.427%	1,309	+26.039%
2026-02-11	23.650000	23.680000	23.450000	23.45010	-0.846%	3,422	+25.501%
2026-02-10	23.500000	24.050000	23.500000	23.65010	+0.767%	2,526	+24.439%
2026-02-09	23.470100	24.295000	23.470000	23.47000	0.000%	2,506	+25.394%
2026-02-06	23.440000	23.650000	23.440000	23.47000	+0.043%	894	+25.394%
2026-02-05	23.050000	23.460000	23.050000	23.46000	+1.779%	1,772	+25.448%
2026-02-04	23.140000	23.360000	23.050000	23.05000	+0.087%	1,979	+27.679%
2026-02-03	23.046800	23.046800	23.000000	23.03000	+0.349%	1,678	+27.790%
2026-02-02	22.700700	22.975000	22.622500	22.95000	+1.864%	7,285	+28.235%
2026-01-30	23.380000	23.400000	22.250000	22.53000	-2.043%	9,048	+30.626%
2026-01-29	22.819400	23.340000	22.200000	23.00000	+0.131%	17,179	+27.957%
2026-01-28	22.000000	22.970000	22.000000	22.97000	+0.613%	807	+28.124%
2026-01-27	21.925000	23.000000	21.850000	22.83000	+5.548%	5,073	+28.909%
2026-01-26	21.450000	21.870000	21.450000	21.63000	+1.294%	895	+36.061%
2026-01-23	21.500000	21.500000	21.353700	21.35370	-0.680%	540	+37.822%
2026-01-22	21.605000	21.605000	21.500000	21.50000	+2.381%	1,610	+36.884%
2026-01-21	20.944100	21.000000	20.875000	21.00000	+0.497%	1,070	+40.143%
2026-01-20	20.450000	20.896200	20.450000	20.89620	+2.182%	752	+40.839%
2026-01-16	20.200000	20.500000	20.200000	20.45000	+0.988%	1,582	+43.912%
2026-01-15	20.295300	20.350000	20.250000	20.25000	+2.792%	1,261	+45.333%
2026-01-14	19.600000	19.700000	19.600000	19.70000	+1.584%	1,283	+49.391%
2026-01-12	20.280000	20.280000	19.250000	19.39280	+0.742%	1,966	+51.757%
2026-01-08	19.350000	19.350000	19.250000	19.25000	+1.316%	1,040	+52.883%
2026-01-07	19.000000	19.000000	19.000000	19.00000	+1.064%	1,706	+54.895%
2026-01-06	18.800000	18.800000	18.800000	18.80000	+2.174%	3,729	+56.543%
2026-01-05	18.400100	18.400100	18.400000	18.40000	-3.665%	3,309	+59.946%
2025-12-31	18.870000	19.100000	18.780000	19.10000	+1.867%	3,053	+54.084%
2025-12-29	18.750000	18.750000	18.750000	18.75000	-2.597%	2,247	+56.960%
2025-12-22	19.270000	19.270000	18.900000	19.25000	+3.162%	1,906	+52.883%
2025-12-19	19.500000	19.500000	18.660000	18.66000	-1.996%	2,355	+57.717%
2025-12-17	19.874700	20.750000	19.000000	19.04000	-5.696%	7,561	+54.569%
2025-12-16	19.479900	20.460000	19.400000	20.19000	+0.900%	2,573	+45.765%
2025-12-10	20.010000	20.010000	20.010000	20.01000	+2.615%	684	+47.076%
2025-12-05	19.500000	19.500000	19.500000	19.50000	0.000%	752	+50.923%
2025-12-04	19.500000	19.500000	19.500000	19.50000	+2.632%	866	+50.923%
2025-12-03	19.000000	19.650000	18.990000	19.00000	-0.014%	3,207	+54.895%
2025-12-02	19.500000	19.500000	18.420000	19.00269	-11.409%	2,382	+54.873%
2025-12-01	21.445900	21.450000	21.445900	21.45000	+7.789%	1,870	+37.203%
2025-11-28	18.660000	19.900000	18.660000	19.90000	+2.896%	1,048	+47.889%
2025-11-26	19.270000	19.340000	19.270000	19.34000	+4.881%	654	+52.172%
2025-11-25	18.440000	18.440000	18.440000	18.44000	+0.490%	100	+59.599%
2025-11-20	18.350000	18.350000	18.350000	18.35000	-5.607%	860	+60.381%
2025-11-19	18.990000	20.500000	18.990000	19.44000	-7.429%	1,826	+51.389%
2025-11-13	21.000000	21.000000	21.000000	21.00000	+0.334%	186	+40.143%
2025-11-12	20.930000	20.930000	20.930000	20.93000	-0.617%	247	+40.612%
2025-11-11	21.479000	21.799600	21.060000	21.06000	-1.404%	9,870	+39.744%
2025-11-10	21.770000	21.770000	21.360000	21.36000	-3.173%	856	+37.781%
2025-11-06	21.980000	22.070000	21.980000	22.06000	-1.298%	1,099	+33.409%
2025-11-05	22.140000	22.550000	22.140000	22.35000	+1.315%	1,262	+31.678%
2025-11-04	22.090000	22.090000	22.060000	22.06000	0.000%	687	+33.409%
2025-11-03	22.060000	22.060000	22.060000	22.06000	-4.502%	321	+33.409%
2025-10-31	22.220000	23.480000	22.040000	23.10000	+2.575%	3,026	+27.403%
2025-10-30	22.641100	22.641100	22.520000	22.52000	+0.033%	1,946	+30.684%
2025-10-29	22.512500	22.512500	22.512500	22.51250	-1.607%	556	+30.727%
2025-10-28	22.310000	22.905000	22.310000	22.88020	+1.690%	1,768	+28.626%
2025-10-27	22.547000	22.547000	22.500000	22.50000	-0.583%	475	+30.800%
2025-10-24	22.760000	22.760000	22.632000	22.63200	+0.888%	544	+30.037%
2025-10-23	22.050000	22.644800	22.050000	22.43290	-0.298%	612	+31.191%
2025-10-21	22.500000	22.500000	22.500000	22.50000	-1.596%	484	+30.800%
2025-10-15	22.000000	23.480000	22.000000	22.86500	+0.905%	1,965	+28.712%
2025-10-14	22.000000	22.660000	22.000000	22.66000	+3.000%	438	+29.876%
2025-10-10	22.010000	22.010000	22.000000	22.00000	-2.179%	941	+33.773%
2025-10-09	22.000000	22.490000	22.000000	22.49000	-2.217%	436	+30.858%
2025-10-08	22.990000	23.000000	22.990000	23.00000	+4.545%	596	+27.957%
2025-10-07	22.500000	22.500000	22.000000	22.00000	-5.628%	1,010	+33.773%
2025-10-06	23.000000	23.312000	22.500000	23.31200	+2.651%	1,673	+26.244%
2025-10-03	22.590000	23.250000	22.000000	22.71000	-0.415%	3,148	+29.590%
2025-10-02	22.804600	22.804600	22.804600	22.80460	-1.937%	1,400	+29.053%
2025-10-01	23.255000	23.255000	23.255000	23.25500	-1.960%	581	+26.553%
2025-09-30	23.720000	23.720000	23.720000	23.72000	-5.985%	699	+24.073%
2025-09-29	25.230000	25.230000	25.230000	25.23000	+6.907%	254	+16.647%
2025-09-26	23.600000	23.600000	23.600000	23.60000	-0.498%	1,113	+24.703%
2025-09-24	23.718100	23.718100	23.718100	23.71810	+0.543%	570	+24.082%
2025-09-23	23.600000	23.600000	23.590000	23.59000	+2.521%	303	+24.756%
2025-09-22	23.550000	24.622000	23.010000	23.01000	+1.054%	1,365	+27.901%
2025-09-19	22.770000	22.770000	22.770000	22.77000	-3.924%	2,422	+29.249%
2025-09-18	23.550000	23.700000	23.550000	23.70000	-3.107%	1,510	+24.177%
2025-09-17	24.240000	25.231200	24.240000	24.46000	-4.449%	2,314	+20.319%
2025-09-16	25.074900	26.370000	24.880100	25.59900	+0.035%	2,220	+14.965%
2025-09-15	25.590000	25.590000	25.590000	25.59000	-0.428%	363	+15.006%
2025-09-11	25.750000	25.750000	25.700000	25.70000	+2.390%	5	+14.514%
2025-09-09	26.250000	26.700000	25.100000	25.10000	-1.259%	2,450	+17.251%
2025-09-08	25.420000	25.420000	25.420000	25.42000	-0.314%	493	+15.775%
2025-09-05	25.000000	25.500000	25.000000	25.50000	+16.544%	7,339	+15.412%
2025-08-29	21.880100	21.880100	21.880100	21.88010	-5.322%	420	+34.506%
2025-08-27	23.110000	23.110000	23.110000	23.11000	+0.697%	459	+27.347%
2025-08-26	22.960000	22.960000	22.950000	22.95000	+1.369%	2	+28.235%
2025-08-25	23.670000	23.670000	22.630000	22.64000	-6.639%	782	+29.991%
2025-08-22	24.200000	24.250000	24.200000	24.25000	0.000%	1,480	+21.361%
2025-08-21	23.000000	24.499000	23.000000	24.25000	+5.435%	1,635	+21.361%
2025-08-20	21.577100	23.000000	21.577100	23.00000	+2.087%	1,856	+27.957%
2025-08-19	22.234400	22.980000	21.050000	22.52990	+2.525%	2,152	+30.626%
2025-08-18	21.519900	22.442000	21.519900	21.97500	-0.340%	1,356	+33.925%
2025-08-15	21.510000	22.550000	21.510000	22.05000	+0.800%	3,152	+33.469%
2025-08-14	21.875000	21.875000	21.875000	21.87500	+2.220%	1,319	+34.537%
2025-08-13	21.975000	21.975000	21.400000	21.40000	-0.511%	1,829	+37.523%
2025-08-12	22.009400	22.009400	21.510000	21.51000	-2.049%	1,149	+36.820%
2025-08-11	21.912300	21.960000	21.912300	21.96000	+4.226%	3,018	+34.016%
2025-08-08	21.610000	21.610000	21.069500	21.06950	-2.681%	1,330	+39.681%
2025-08-07	21.650000	21.650000	21.650000	21.65000	-5.264%	687	+35.935%
2025-08-06	22.852900	22.852900	22.852900	22.85290	+2.710%	419	+28.780%
2025-08-04	22.840000	22.840000	21.530000	22.25000	-7.291%	1,840	+32.270%
2025-08-01	23.999900	23.999900	23.999900	23.99990	+4.766%	1,125	+22.626%
2025-07-31	23.380400	23.640000	22.520000	22.90800	-2.540%	5,348	+28.470%
2025-07-30	22.630000	24.800000	22.510000	23.50500	+0.449%	1,291	+25.207%
2025-07-29	24.500000	24.500000	23.000100	23.40000	+0.732%	17,198	+25.769%
2025-07-28	24.000000	24.100000	22.200000	23.23000	+2.335%	7,716	+26.690%
2025-07-25	22.450000	24.230000	22.060000	22.70000	-6.584%	8,006	+29.648%
2025-07-24	23.000000	26.700000	23.000000	24.30000	+11.111%	14,734	+21.111%
2025-07-23	22.200000	26.600000	21.870000	21.87000	-6.658%	11,003	+34.568%
2025-07-22	23.430000	23.430000	23.430000	23.43000	+7.035%	1,026	+25.608%
2025-07-21	22.700000	22.700000	21.890000	21.89000	+2.468%	35	+34.445%
2025-07-18	21.362700	21.362700	21.362700	21.36270	-0.081%	677	+37.763%
2025-07-17	21.380000	21.380000	21.380000	21.38000	+0.659%	631	+37.652%
2025-07-16	21.240000	21.240000	21.240000	21.24000	-3.455%	319	+38.559%
2025-07-15	21.950000	22.000000	21.950000	22.00000	+4.762%	738	+33.773%
2025-07-14	20.936100	21.000000	20.936100	21.00000	-5.405%	1,357	+40.143%
2025-07-10	22.200000	22.200000	22.200000	22.20000	-1.377%	5	+32.568%
2025-07-09	23.250000	23.250000	22.510000	22.51000	+0.044%	606	+30.742%
2025-07-08	21.729100	24.497200	21.729100	22.50000	+3.022%	3,400	+30.800%
2025-07-07	22.500000	22.500000	21.840000	21.84000	+3.360%	2,631	+34.753%
2025-07-01	20.820000	21.900000	20.820000	21.13000	-3.998%	3,132	+39.281%
2025-06-30	22.400000	22.500000	20.620000	22.01000	-2.091%	30,913	+33.712%
2025-06-27	19.320000	22.480000	19.320000	22.48000	+13.192%	1,381	+30.916%
2025-06-26	19.860000	19.860000	19.860000	19.86000	+2.848%	2	+48.187%
2025-06-25	19.310000	19.310000	19.310000	19.31000	-13.096%	421	+52.408%
2025-06-23	22.220000	22.220000	22.220000	22.22000	0.000%	543	+32.448%
2025-06-17	24.920000	24.920000	22.220000	22.22000	-8.068%	3,147	+32.448%
2025-06-16	18.860000	24.170000	18.860000	24.17000	+20.850%	6,261	+21.763%
2025-06-13	19.980000	20.000000	19.980000	20.00000	+8.992%	3,072	+47.150%
2025-06-11	17.760000	19.350000	17.760000	18.35000	-1.450%	1,631	+60.381%
2025-06-09	18.620000	18.620000	18.620000	18.62000	-4.512%	2	+58.056%
2025-06-06	18.000000	19.500000	18.000000	19.49990	+5.633%	1,816	+50.924%
2025-06-05	18.500000	18.500000	18.430000	18.46000	-0.216%	4	+59.426%
2025-06-02	17.870000	18.500000	17.870000	18.50000	+2.721%	5	+59.081%
2025-05-29	18.010000	18.010000	18.010000	18.01000	-3.068%	517	+63.409%
2025-05-28	17.260000	18.950000	17.260000	18.58000	+7.866%	1,338	+58.396%
2025-05-27	17.832300	18.000000	17.177600	17.22500	-5.874%	1,516	+70.856%
2025-05-22	18.470000	18.500000	18.300000	18.30000	-1.081%	1,949	+60.820%
2025-05-21	18.480000	18.890000	18.480000	18.50000	-1.753%	1,072	+59.081%
2025-05-20	18.830000	18.830000	18.830000	18.83000	+3.122%	1,003	+56.293%
2025-05-16	16.250000	18.260000	16.250000	18.26000	+1.163%	2,800	+61.172%
2025-05-15	15.970000	18.379800	15.970000	18.05000	-0.578%	2,109	+63.047%
2025-05-14	18.150000	18.155000	18.150000	18.15500	+0.028%	907	+62.104%
2025-05-13	17.270000	18.350000	17.270000	18.15000	+6.016%	3,202	+62.149%
2025-05-12	18.000000	18.000000	16.995000	17.12000	-5.414%	2,445	+71.904%
2025-05-09	17.500000	18.100000	17.500000	18.10000	+6.513%	1,123	+62.597%
2025-05-07	16.600000	16.993200	16.300000	16.99320	+5.548%	4,931	+73.187%
2025-05-02	15.910000	16.135000	15.040000	16.10000	+2.417%	4,998	+82.795%
2025-05-01	15.720000	15.720000	15.720000	15.72000	-1.811%	1,383	+87.214%
2025-04-30	15.930000	16.370000	15.930000	16.01000	-0.928%	1,790	+83.823%
2025-04-29	17.030000	17.030000	16.160000	16.16000	+0.685%	650	+82.116%
2025-04-28	16.880000	16.880000	16.050000	16.05000	-2.491%	1,088	+83.364%
2025-04-25	16.460000	16.460000	16.460000	16.46000	+3.457%	1,573	+78.797%
2025-04-24	16.030000	16.930000	15.870000	15.91000	-6.080%	3,910	+84.978%
2025-04-23	16.600000	17.000000	16.600000	16.94000	+2.048%	3,587	+73.731%
2025-04-22	16.525300	16.739100	16.130000	16.60000	+4.141%	8,598	+77.289%
2025-04-21	16.000000	16.365900	15.840000	15.94000	-3.686%	6,479	+84.630%
2025-04-17	16.045000	17.429900	16.045000	16.55000	+4.121%	3,286	+77.825%
2025-04-16	15.656100	15.895000	15.110000	15.89500	-1.883%	2,322	+85.153%
2025-04-15	16.400000	16.420000	16.200000	16.20000	+1.567%	977	+81.667%
2025-04-14	16.030000	16.848000	15.010000	15.95000	-0.932%	1,548	+84.514%
2025-04-11	16.010000	16.100000	16.010000	16.10000	+2.222%	4	+82.795%
2025-04-10	15.990000	15.990000	15.687700	15.75000	+5.000%	3,601	+86.857%
2025-04-09	14.560000	15.544900	14.560000	15.00000	-2.597%	6,091	+96.200%
2025-04-07	15.400000	15.400000	15.400000	15.40000	-0.965%	2,822	+91.104%
2025-04-04	16.550000	17.000000	15.550000	15.55000	-6.998%	6,062	+89.260%
2025-04-03	17.800000	17.800000	16.720000	16.72000	-6.278%	497	+76.017%
2025-04-02	17.780000	18.750000	17.780000	17.84000	-0.613%	3,944	+64.966%
2025-04-01	17.170000	17.950000	17.000000	17.95000	+6.213%	2,786	+63.955%
2025-03-31	17.044400	17.400000	16.750000	16.90000	-1.858%	4,412	+74.142%
2025-03-28	18.125725	18.125725	16.560300	17.22000	+2.075%	1,401	+70.906%
2025-03-27	16.870000	16.870000	16.870000	16.87000	-1.919%	438	+74.452%
2025-03-26	17.190000	17.230000	17.190000	17.20000	-0.174%	1,664	+71.105%
2025-03-25	17.250000	17.280000	17.230000	17.23000	-0.116%	1,713	+70.807%
2025-03-24	17.500000	17.500000	16.960000	17.25000	0.000%	1,629	+70.609%
2025-03-21	17.250000	17.250000	17.250000	17.25000	+0.759%	1,030	+70.609%
2025-03-20	17.700000	17.710000	17.120000	17.12000	-0.233%	1,690	+71.904%
2025-03-19	17.250000	17.250000	17.160000	17.16000	-1.493%	844	+71.503%
2025-03-18	17.310000	17.420000	17.310000	17.42000	+0.986%	1,673	+68.944%
2025-03-17	17.920000	19.730000	17.250000	17.25000	-2.432%	2,315	+70.609%
2025-03-14	17.660000	17.680000	17.660000	17.68000	-0.952%	7	+66.459%
2025-03-13	17.850000	17.860000	17.850000	17.85000	+0.847%	2,629	+64.874%
2025-03-12	18.140000	18.150000	17.400000	17.70000	-1.393%	38,771	+66.271%
2025-03-11	17.830000	18.000000	17.730000	17.95000	+0.112%	5,523	+63.955%
2025-03-10	17.900000	18.050100	17.740000	17.93000	-0.111%	6,160	+64.138%
2025-03-07	17.800000	18.200000	17.610000	17.95000	-0.222%	4,894	+63.955%
2025-03-06	18.300000	18.340000	17.990000	17.99000	+0.503%	9,679	+63.591%
2025-03-05	17.222465	18.020000	17.222465	17.90000	+3.170%	12,201	+64.413%
2025-03-04	18.130000	18.200000	17.195000	17.35000	-1.532%	13,217	+69.625%
2025-03-03	17.630000	18.125000	17.430000	17.62000	+1.791%	8,952	+67.026%
2025-02-28	19.200000	19.200000	17.050000	17.31000	-11.094%	8,599	+70.017%
2025-02-27	20.010000	20.010000	18.980000	19.47000	-2.650%	6,395	+51.156%
2025-02-26	20.610000	20.660000	19.930000	20.00000	-3.475%	9,633	+47.150%
2025-02-25	19.900000	21.080000	19.900000	20.72000	+6.530%	8,198	+42.037%
2025-02-24	19.470000	20.050000	19.450000	19.45000	-2.555%	2,716	+51.311%
2025-02-21	19.310000	19.960000	19.310000	19.96000	+1.217%	1,880	+47.445%
2025-02-20	19.720000	19.720000	19.720000	19.72000	-0.404%	1,399	+49.239%
2025-02-19	20.000000	20.690000	19.800000	19.80000	+0.508%	7,023	+48.636%
2025-02-18	19.780000	19.840000	19.700000	19.70000	-0.605%	1,235	+49.391%
2025-02-14	19.550000	20.225000	19.550000	19.82000	+0.609%	4,967	+48.486%
2025-02-13	20.010000	20.250000	19.700000	19.70000	-1.549%	4,210	+49.391%
2025-02-12	19.540000	20.050000	19.540000	20.01000	-0.200%	1,594	+47.076%
2025-02-11	19.300000	20.415000	19.300000	20.05000	+2.244%	7,662	+46.783%
2025-02-10	19.400000	19.800000	19.400000	19.61000	-2.438%	12,324	+50.076%
2025-02-07	20.120000	20.595000	20.100000	20.10000	-1.083%	2,817	+46.418%
2025-02-06	20.320000	20.320000	20.320000	20.32000	-0.294%	1,103	+44.833%
2025-02-05	20.250000	20.561000	20.200000	20.38000	+1.041%	2,732	+44.406%
2025-02-04	20.290000	20.300000	20.160000	20.17000	-1.514%	3,519	+45.910%
2025-02-03	20.000000	20.480000	20.000000	20.48000	+1.840%	1,100	+43.701%
2025-01-31	20.550000	20.550000	20.110000	20.11000	+0.550%	3,228	+46.345%
2025-01-30	20.000000	20.000000	20.000000	20.00000	-0.498%	1,449	+47.150%
2025-01-29	20.200000	20.232000	19.875000	20.10000	-1.903%	9,569	+46.418%
2025-01-28	19.800000	20.550000	19.800000	20.49000	+2.501%	10,987	+43.631%
2025-01-27	19.500000	19.990000	19.500000	19.99000	+1.113%	1,139	+47.224%
2025-01-24	19.900000	19.900000	19.700000	19.77000	-0.403%	6,536	+48.862%
2025-01-23	20.180000	20.180000	19.800000	19.85000	-0.899%	9,991	+48.262%
2025-01-22	19.810000	20.030000	19.750000	20.03000	+1.418%	1,790	+46.930%
2025-01-21	19.710000	20.255000	19.710000	19.75000	-2.228%	7,881	+49.013%
2025-01-17	20.000000	20.200000	20.000000	20.20000	+1.000%	5,845	+45.693%
2025-01-16	20.010000	20.170000	20.000000	20.00000	-0.299%	5,164	+47.150%
2025-01-15	20.420000	20.510000	20.000000	20.06000	-0.496%	9,167	+46.710%
2025-01-14	18.994500	20.420000	18.994500	20.16000	+5.660%	21,597	+45.982%
2025-01-13	19.680000	20.060000	18.850000	19.08000	-4.072%	21,879	+54.245%
2025-01-10	19.890000	20.347200	19.640000	19.89000	+0.913%	41,134	+47.964%
2025-01-08	20.300000	20.300000	19.530000	19.71000	-3.145%	14,335	+49.315%
2025-01-07	20.430000	20.495000	19.840000	20.35000	-0.343%	12,029	+44.619%
2025-01-06	19.650000	20.470000	19.390000	20.42000	+2.407%	26,387	+44.123%
2025-01-03	19.700000	19.940000	19.650000	19.94000	+2.047%	6,243	+47.593%
2025-01-02	20.400000	20.400000	19.350000	19.54000	-2.055%	10,577	+50.614%
2024-12-31	20.710000	20.745000	19.950000	19.95000	-3.855%	8,074	+47.519%
2024-12-30	20.070000	20.870000	20.070000	20.75000	+1.716%	11,787	+41.831%
2024-12-27	20.500000	20.620000	20.300100	20.40000	-1.067%	1,974	+44.265%
2024-12-26	20.850000	20.850000	20.500000	20.62000	-1.528%	4,154	+42.726%
2024-12-24	20.910000	21.000000	20.500000	20.94000	-0.191%	8,618	+40.544%
2024-12-23	21.000000	21.615000	20.500000	20.98000	-0.616%	23,897	+40.276%
2024-12-20	19.600000	21.130000	19.340000	21.11000	+9.265%	22,490	+39.413%
2024-12-19	19.550000	20.260000	19.320000	19.32000	-1.779%	9,878	+52.329%
2024-12-18	19.790000	20.300000	19.570000	19.67000	+0.051%	16,714	+49.619%
2024-12-17	19.740000	19.740000	19.560000	19.66000	-1.007%	8,077	+49.695%
2024-12-16	20.930000	21.010000	19.850000	19.86000	-4.335%	14,466	+48.187%
2024-12-13	21.300000	21.450000	20.725000	20.76000	-2.900%	19,118	+41.763%
2024-12-12	21.480000	21.950000	20.950000	21.38000	-1.656%	22,939	+37.652%
2024-12-11	21.200000	21.990000	19.320600	21.74000	+2.162%	24,267	+35.373%
2024-12-10	21.110000	22.010000	20.950000	21.28000	+0.188%	16,259	+38.299%
2024-12-09	22.310000	22.310000	21.030000	21.24000	-5.179%	20,687	+38.559%
2024-12-06	21.760000	22.410000	21.500000	22.40000	+0.224%	13,740	+31.384%
2024-12-05	20.400000	22.500000	19.666600	22.35000	+7.815%	31,439	+31.678%
2024-12-04	19.600000	21.040000	19.600000	20.73000	+2.827%	39,180	+41.968%
2024-12-03	20.730000	20.750000	19.210000	20.16000	-2.750%	16,990	+45.982%
2024-12-02	19.390000	21.000000	19.385000	20.73000	+5.015%	21,519	+41.968%
2024-11-29	20.335000	20.335000	19.740000	19.74000	+2.386%	1,658	+49.088%
2024-11-27	21.025000	21.440000	19.130000	19.28000	-8.059%	15,760	+52.645%
2024-11-26	20.250000	21.802900	20.250000	20.97000	+3.761%	16,548	+40.343%
2024-11-25	19.550000	20.220000	18.740000	20.21000	+4.229%	13,794	+45.621%
2024-11-22	18.520000	19.598000	18.400000	19.39000	+5.841%	6,400	+51.779%
2024-11-21	17.200000	18.544500	17.200000	18.32000	+5.957%	11,986	+60.644%
2024-11-20	18.250000	18.330000	17.130000	17.29000	-6.135%	15,178	+70.214%
2024-11-19	17.847200	18.440000	17.710000	18.42000	+0.766%	25,234	+59.772%
2024-11-18	17.815000	18.390000	17.260000	18.28000	+5.239%	9,919	+60.996%
2024-11-15	17.950000	18.235000	16.950000	17.37000	-8.095%	8,660	+69.430%
2024-11-14	19.220000	19.220000	17.150000	18.90000	+1.070%	11,554	+55.714%
2024-11-13	15.800000	20.930000	15.800000	18.70000	+23.188%	49,630	+57.380%
2024-11-12	15.200000	15.340000	15.000000	15.18000	-0.066%	10,920	+93.874%
2024-11-11	15.600000	15.600000	14.925000	15.19000	+0.198%	19,899	+93.746%
2024-11-08	15.400000	15.700000	15.010000	15.16000	-1.686%	20,336	+94.129%
2024-11-07	16.000000	16.135000	14.852000	15.42000	-2.590%	29,857	+90.856%

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

AIRT
Air T Inc
stock NASDAQ