Air T, Inc. (AIRTP) NASDAQ
19.66
+0.2489(+1.28%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.66
+0.2489(+1.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 141 |
| March 12, 2026 | 19.93 | 19.99 | 19.99 | 19.99 | 19.93 | 1 |
| March 11, 2026 | 19.41 | 20.06 | 20.06 | 20.06 | 19.41 | 1 |
| March 10, 2026 | 20.32 | 19.42 | 19.42 | 20.32 | 19.42 | 5 |
| March 09, 2026 | 19.54 | 19.41 | 19.41 | 19.54 | 19.41 | 807 |
| March 06, 2026 | 19.75 | 19.66 | 19.66 | 19.75 | 19.66 | 814 |
| March 05, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 2 |
| March 04, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 7 |
| March 03, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 177 |
| March 02, 2026 | 19.75 | 19.31 | 19.31 | 19.75 | 19.31 | 2,936 |
| February 27, 2026 | 20.17 | 19.69 | 19.69 | 20.17 | 19.69 | 1,536 |
| February 26, 2026 | 20 | 20.11 | 20.11 | 20.11 | 20 | 341 |
| February 25, 2026 | 20 | 20 | 20 | 20 | 20 | 517 |
| February 24, 2026 | 19.92 | 19.85 | 19.85 | 19.99 | 19.85 | 1,326 |
| February 23, 2026 | 20 | 20.17 | 20.17 | 20.17 | 20 | 1,100 |
| February 20, 2026 | 20 | 20.29 | 0 | 20.29 | 20 | 1,542 |
| February 19, 2026 | 19.88 | 20.23 | 0 | 20.25 | 19.88 | 1,900 |
| February 18, 2026 | 20.17 | 19.86 | 0 | 20.2 | 19.86 | 1,244 |
| February 17, 2026 | 20 | 20 | 0 | 20.08 | 19.95 | 3,800 |
| February 13, 2026 | 19.99 | 20.28 | 0 | 20.4 | 19.99 | 2,438 |
| February 12, 2026 | 20.88 | 20.72 | 0 | 20.88 | 20.5 | 6,936 |
| February 11, 2026 | 20.75 | 20.42 | 0 | 21 | 20.42 | 4,400 |
| February 10, 2026 | 20.4 | 20.77 | 0 | 20.98 | 20.39 | 6,811 |
| February 09, 2026 | 20.39 | 20.4 | 0 | 20.4 | 20.33 | 1,600 |
| February 06, 2026 | 20.39 | 20.33 | 0 | 20.39 | 20.2 | 2,738 |
| February 05, 2026 | 19.82 | 20.43 | 0 | 20.47 | 19.82 | 2,400 |
| February 04, 2026 | 20.42 | 20.5 | 0 | 20.5 | 20.42 | 2,749 |
| February 03, 2026 | 20.6 | 20.5 | 0 | 20.6 | 20.42 | 2,100 |
| February 02, 2026 | 20.34 | 20.42 | 0 | 20.43 | 20.34 | 3,800 |
| January 30, 2026 | 20.35 | 20.28 | 0 | 20.4 | 20.28 | 1,720 |
| January 29, 2026 | 20.1 | 20.1 | 0 | 20.1 | 20.1 | 1,200 |
| January 28, 2026 | 19.65 | 20 | 0 | 20 | 19.65 | 1,235 |
| January 27, 2026 | 20.42 | 20.3 | 0 | 20.43 | 20.3 | 1,000 |
| January 26, 2026 | 20.07 | 20.39 | 0 | 20.4 | 20.07 | 700 |
| January 23, 2026 | 20.48 | 20.41 | 0 | 20.48 | 19.81 | 1,016 |
| January 22, 2026 | 20.47 | 20.48 | 0 | 20.48 | 20.47 | 744 |
| January 21, 2026 | 20.07 | 20.07 | 0 | 20.07 | 20.07 | 300 |
| January 20, 2026 | 19.9 | 19.9 | 0 | 19.9 | 19.9 | 400 |
| January 16, 2026 | 19.64 | 19.93 | 0 | 19.97 | 19.64 | 1,700 |
| January 15, 2026 | 19.7 | 19.42 | 0 | 19.7 | 19.41 | 157,206 |
| January 14, 2026 | 20.2 | 20.15 | 0 | 20.31 | 20.15 | 400 |
| January 13, 2026 | 19.9 | 20.3 | 0 | 20.5 | 19.9 | 2,332 |
| January 12, 2026 | 19.99 | 19.98 | 0 | 20 | 19.75 | 2,600 |
| January 09, 2026 | 19.7 | 19.7 | 0 | 19.7 | 19.7 | 1 |
| January 08, 2026 | 19.8 | 19.7 | 0 | 19.8 | 19.46 | 1,700 |
| January 07, 2026 | 19.41 | 19.41 | 0 | 19.41 | 19.41 | 100 |
| January 06, 2026 | 19.41 | 19.41 | 0 | 19.41 | 19.41 | 115 |
| January 05, 2026 | 19.42 | 19.41 | 0 | 19.42 | 19.41 | 720 |
| January 02, 2026 | 19.65 | 19.65 | 0 | 19.65 | 19.65 | 1 |
| December 31, 2025 | 19.6 | 19.65 | 0 | 19.65 | 19.6 | 600 |
| December 30, 2025 | 19.68 | 19.68 | 0 | 19.68 | 19.68 | 17 |
| December 29, 2025 | 19.61 | 19.68 | 0 | 19.68 | 19.6 | 600 |
| December 26, 2025 | 19.65 | 19.65 | 0 | 19.65 | 19.65 | 99 |
| December 24, 2025 | 19.65 | 19.65 | 0 | 19.65 | 19.65 | 1,916 |
| December 23, 2025 | 19.63 | 19.65 | 0 | 19.73 | 19.46 | 2,200 |
| December 22, 2025 | 19.49 | 19.52 | 0 | 19.52 | 19.49 | 900 |
| December 19, 2025 | 19.59 | 19.49 | 0 | 19.6 | 19.49 | 1,900 |
| December 18, 2025 | 19.45 | 19.45 | 0 | 19.45 | 19.45 | 3 |
| December 17, 2025 | 19.45 | 19.45 | 0 | 19.45 | 19.45 | 50 |
| December 16, 2025 | 19.41 | 19.45 | 0 | 19.45 | 19 | 4,900 |