Air T, Inc. - Common Stock (AIRT)
21.07
-0.58 (-2.68%)
NASDAQ · Last Trade: Aug 11th, 2:18 AM EDT
Historical Prices For Air T, Inc. - Common Stock (AIRT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/08/2025 | 21.61 | 21.61 | 21.07 | 21.07 | 1,330 | 21.07 |
| 8/07/2025 | 21.65 | 21.65 | 21.65 | 21.65 | 687 | 21.65 |
| 8/06/2025 | 22.85 | 22.85 | 22.85 | 22.85 | 419 | 22.85 |
| 8/04/2025 | 24.00 | 0.00 | 24.00 | 22.25 | 164 | 22.25 |
| 8/01/2025 | 24.00 | 24.00 | 24.00 | 24.00 | 1,125 | 24.00 |
| 7/31/2025 | 23.38 | 23.64 | 22.52 | 22.91 | 5,348 | 22.91 |
| 7/30/2025 | 22.63 | 24.80 | 22.51 | 23.50 | 1,291 | 23.50 |
| 7/29/2025 | 24.50 | 24.50 | 23.00 | 23.40 | 17,198 | 23.40 |
| 7/28/2025 | 24.00 | 24.10 | 22.20 | 23.23 | 7,716 | 23.23 |
| 7/25/2025 | 22.45 | 24.23 | 22.06 | 22.70 | 8,006 | 22.70 |
| 7/24/2025 | 23.00 | 26.70 | 23.00 | 24.30 | 14,734 | 24.30 |
| 7/23/2025 | 22.20 | 26.60 | 21.87 | 21.87 | 10,993 | 21.87 |
| 7/22/2025 | 23.43 | 23.43 | 23.43 | 23.43 | 1,026 | 23.43 |
| 7/18/2025 | 21.38 | 0.00 | 21.38 | 21.36 | 611 | 21.36 |
| 7/17/2025 | 21.38 | 21.38 | 21.38 | 21.38 | 631 | 21.38 |
| 7/16/2025 | 21.24 | 21.24 | 21.24 | 21.24 | 319 | 21.24 |
| 7/15/2025 | 21.95 | 22.00 | 21.95 | 22.00 | 738 | 22.00 |
| 7/14/2025 | 20.94 | 21.00 | 20.94 | 21.00 | 1,357 | 21.00 |
| 7/09/2025 | 22.50 | 0.00 | 22.51 | 22.51 | 354 | 22.51 |
| 7/08/2025 | 21.73 | 24.50 | 21.73 | 22.50 | 3,400 | 22.50 |
| 7/07/2025 | 22.50 | 22.50 | 21.84 | 21.84 | 2,631 | 21.84 |
| 7/01/2025 | 22.01 | 0.00 | 22.01 | 21.13 | 313 | 21.13 |
| 6/30/2025 | 22.40 | 22.50 | 20.62 | 22.01 | 30,913 | 22.01 |
| 6/27/2025 | 19.32 | 22.48 | 19.32 | 22.48 | 1,381 | 22.48 |
| 6/25/2025 | 22.22 | 0.00 | 22.22 | 19.31 | 364 | 19.31 |
| 6/23/2025 | 22.22 | 0.00 | 22.22 | 22.22 | 352 | 22.22 |
| 6/17/2025 | 24.17 | 0.00 | 24.17 | 22.22 | 411 | 22.22 |
| 6/16/2025 | 18.86 | 24.17 | 18.86 | 24.17 | 6,261 | 24.17 |
| 6/13/2025 | 19.98 | 20.00 | 19.98 | 20.00 | 3,072 | 20.00 |
| 6/11/2025 | 19.50 | 0.00 | 19.50 | 18.35 | 20 | 18.35 |
| 6/06/2025 | 18.01 | 0.00 | 19.50 | 19.50 | 304 | 19.50 |
| 5/29/2025 | 18.58 | 0.00 | 18.58 | 18.01 | 296 | 18.01 |
| 5/28/2025 | 17.26 | 18.95 | 17.26 | 18.58 | 1,338 | 18.58 |
| 5/27/2025 | 17.83 | 18.00 | 17.18 | 17.23 | 1,516 | 17.23 |
| 5/22/2025 | 18.50 | 0.00 | 18.50 | 18.30 | 242 | 18.30 |
| 5/21/2025 | 18.48 | 18.89 | 18.48 | 18.50 | 1,072 | 18.50 |
| 5/20/2025 | 18.83 | 18.83 | 18.83 | 18.83 | 1,003 | 18.83 |
| 5/16/2025 | 18.05 | 0.00 | 18.26 | 18.26 | 358 | 18.26 |
| 5/15/2025 | 15.97 | 18.38 | 15.97 | 18.05 | 2,109 | 18.05 |
| 5/14/2025 | 18.15 | 18.16 | 18.15 | 18.16 | 906 | 18.16 |
| 5/13/2025 | 17.27 | 18.35 | 17.27 | 18.15 | 3,202 | 18.15 |
| 5/12/2025 | 18.00 | 18.00 | 17.00 | 17.12 | 2,445 | 17.12 |