Air T, Inc. - AIRTP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20	20.29	20.29	20.29	20	1,542
February 19, 2026	19.88	20.23	20.23	20.25	19.88	1,900
February 18, 2026	20.17	19.86	19.86	20.2	19.86	1,244
February 17, 2026	20	20	20	20.08	19.95	3,800
February 13, 2026	19.99	20.28	20.28	20.4	19.99	2,438
February 12, 2026	20.88	20.72	20.21	20.88	20.5	6,936
February 11, 2026	20.75	20.42	20.42	21	20.42	4,400
February 10, 2026	20.4	20.77	20.77	20.98	20.39	6,811
February 09, 2026	20.39	20.4	20.4	20.4	20.33	1,600
February 06, 2026	20.39	20.33	20.33	20.39	20.2	2,738
February 05, 2026	19.82	20.43	20.43	20.47	19.82	2,400
February 04, 2026	20.42	20.5	20.5	20.5	20.42	2,749
February 03, 2026	20.6	20.5	20.5	20.6	20.42	2,100
February 02, 2026	20.34	20.42	20.42	20.43	20.34	3,800
January 30, 2026	20.35	20.28	20.28	20.4	20.28	1,720
January 29, 2026	20.1	20.1	20.1	20.1	20.1	1,147
January 28, 2026	19.65	20	20	20	19.65	1,235
January 27, 2026	20.42	20.3	20.3	20.43	20.3	1,000
January 26, 2026	20.07	20.39	20.39	20.4	20.07	700
January 23, 2026	20.48	20.41	20.41	20.48	19.81	1,016
January 22, 2026	20.47	20.48	20.48	20.48	20.47	744
January 21, 2026	20.07	20.07	20.07	20.07	20.07	300
January 20, 2026	19.9	19.9	19.9	19.9	19.9	400
January 16, 2026	19.64	19.93	19.93	19.97	19.64	1,700
January 15, 2026	19.7	19.42	19.42	19.7	19.41	157,206
January 14, 2026	20.2	20.15	20.15	20.31	20.15	400
January 13, 2026	19.9	20.3	20.3	20.5	19.9	2,332
January 12, 2026	19.99	19.98	19.98	20	19.75	2,600
January 09, 2026	19.7	19.7	19.7	19.7	19.7	1
January 08, 2026	19.8	19.7	19.7	19.8	19.46	1,700
January 07, 2026	19.41	19.41	19.41	19.41	19.41	100
January 06, 2026	19.41	19.41	19.41	19.41	19.41	115
January 05, 2026	19.42	19.41	19.41	19.42	19.41	720
January 02, 2026	19.7	19.8	19.8	19.8	19.62	1
December 31, 2025	19.6	19.65	19.65	19.65	19.6	600
December 30, 2025	19.68	19.68	19.68	19.68	19.68	17
December 29, 2025	19.61	19.68	19.68	19.68	19.6	600
December 26, 2025	19.65	19.65	19.65	19.65	19.65	99
December 24, 2025	19.63	19.59	19.59	19.63	19.57	1,916
December 23, 2025	19.63	19.65	19.65	19.73	19.46	2,200
December 22, 2025	19.49	19.52	19.52	19.52	19.49	900
December 19, 2025	19.59	19.49	19.49	19.6	19.49	1,900
December 18, 2025	19.65	19.73	19.73	19.8	19.55	3
December 17, 2025	19.45	19.45	19.45	19.45	19.45	50
December 16, 2025	19.41	19.45	19.45	19.45	19	4,900
December 15, 2025	19.8	19.8	19.8	19.8	19.8	165
December 12, 2025	19.8	19.8	19.8	19.8	19.8	200
December 11, 2025	19.86	19.86	19.86	19.86	19.86	227
December 10, 2025	19.86	19.86	19.86	19.86	19.86	227
December 09, 2025	19.8	19.68	19.68	19.8	19.68	600
December 08, 2025	19.77	19.51	19.51	19.77	19.51	3,800
December 05, 2025	19.73	19.73	19.73	19.73	19.73	626
December 04, 2025	19.84	19.8	19.8	19.84	19.8	1,994
December 03, 2025	19.8	19.8	19.8	19.8	19.8	2
December 02, 2025	19.74	19.8	19.8	19.8	19.74	315
December 01, 2025	19.6	19.71	19.71	19.71	19.6	1,100
November 28, 2025	19.6	19.6	19.6	19.6	19.6	2,026
November 26, 2025	19.73	19.73	19.73	19.73	19.73	1,000
November 25, 2025	19.8	19.77	19.77	19.99	19.77	2,346
November 24, 2025	19.46	19.5	19.5	19.99	19.46	1,329

Air T, Inc. (AIRTP) NASDAQ