Skip to main content
Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
19.50
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
18.00
-1.50 (-7.69%)
After-hours: Dec 5, 2025, 7:07 PM EST

Air T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.5019.5019.5019.5019.50-710
Dec 4, 202519.5019.5019.5019.5019.502.63%866
Dec 3, 202519.0019.6518.9919.0019.00-0.02%3,207
Dec 2, 202519.5019.5018.4219.0019.00-11.41%2,382
Dec 1, 202521.4521.4521.4521.4521.457.79%1,870
Nov 28, 202518.6619.9018.6619.9019.902.90%1,048
Nov 26, 202519.2719.3419.2719.3419.345.40%654
Nov 20, 202518.3518.3518.3518.3518.35-5.61%860
Nov 19, 202518.9920.5018.9919.4419.44-7.43%1,826
Nov 13, 202521.0021.0021.0021.0021.000.33%186
Nov 12, 202520.9320.9320.9320.9320.93-0.62%247
Nov 11, 202521.4821.8021.0621.0621.06-1.40%9,870
Nov 10, 202521.7721.7721.3621.3621.36-3.17%856
Nov 6, 202521.9822.0721.9822.0622.06-1.30%1,099
Nov 5, 202522.1422.5522.1422.3522.351.31%1,262
Nov 4, 202522.0922.0922.0622.0622.06-687
Nov 3, 202522.0622.0622.0622.0622.06-4.50%321
Oct 31, 202522.2223.4822.0423.1023.102.58%3,026
Oct 30, 202522.6422.6422.5222.5222.520.03%1,946
Oct 29, 202522.5122.5122.5122.5122.51-1.60%556
Oct 28, 202522.3122.9122.3122.8822.881.69%1,768
Oct 27, 202522.5522.5522.5022.5022.50-0.58%475
Oct 24, 202522.7622.7622.6322.6322.630.89%544
Oct 23, 202522.0522.6522.0522.4322.43-0.30%612
Oct 21, 202522.5022.5022.5022.5022.50-1.60%484
Oct 15, 202522.0023.4822.0022.8722.870.90%1,965
Oct 14, 202522.0022.6622.0022.6622.663.00%438
Oct 10, 202522.0122.0122.0022.0022.00-2.18%941
Oct 9, 202522.0022.4922.0022.4922.49-2.22%436
Oct 8, 202522.9923.0022.9923.0023.004.55%596
Oct 7, 202522.5022.5022.0022.0022.00-5.63%1,010
Oct 6, 202523.0023.3122.5023.3123.312.65%1,673
Oct 3, 202522.5923.2522.0022.7122.71-0.42%3,148
Oct 2, 202522.8122.8122.8122.8122.80-1.94%1,400
Oct 1, 202523.2623.2623.2623.2623.26-1.96%581
Sep 30, 202523.7223.7223.7223.7223.72-5.98%699
Sep 29, 202525.2325.2325.2325.2325.236.91%254
Sep 26, 202523.6023.6023.6023.6023.60-0.50%1,113
Sep 24, 202523.7223.7223.7223.7223.720.54%570
Sep 23, 202523.6023.6023.5923.5923.592.52%303
Sep 22, 202523.5524.6223.0123.0123.011.05%1,365
Sep 19, 202522.7722.7722.7722.7722.77-3.92%2,422
Sep 18, 202523.5523.7023.5523.7023.70-3.11%1,510
Sep 17, 202524.2425.2324.2424.4624.46-4.45%2,314
Sep 16, 202525.0826.3724.8825.6025.600.04%2,220
Sep 15, 202525.5925.5925.5925.5925.591.95%363
Sep 9, 202526.2526.7025.1025.1025.10-1.26%2,450
Sep 8, 202525.4225.4225.4225.4225.42-0.31%493
Sep 5, 202525.0025.5025.0025.5025.5016.54%7,339
Aug 29, 202521.8821.8821.8821.8821.88-5.32%420
Aug 27, 202523.1123.1123.1123.1123.112.08%459
Aug 25, 202523.6723.6722.6322.6422.64-6.64%782
Aug 22, 202524.2024.2524.2024.2524.25-1,480
Aug 21, 202523.0024.5023.0024.2524.255.43%1,635
Aug 20, 202521.5823.0021.5823.0023.002.09%1,856
Aug 19, 202522.2322.9821.0522.5322.532.53%2,152
Aug 18, 202521.5222.4421.5221.9821.98-0.34%1,356
Aug 15, 202521.5122.5521.5122.0522.050.80%3,152
Aug 14, 202521.8821.8821.8821.8821.882.22%1,319
Aug 13, 202521.9821.9821.4021.4021.40-0.51%1,829
Aug 12, 202522.0122.0121.5121.5121.51-2.05%1,149
Aug 11, 202521.9121.9621.9121.9621.964.22%3,018
Aug 8, 202521.6121.6121.0721.0721.07-2.68%1,330
Aug 7, 202521.6521.6521.6521.6521.65-5.26%687
Aug 6, 202522.8522.8522.8522.8522.852.71%419
Aug 4, 202522.8422.8421.5322.2522.25-7.29%1,840
Aug 1, 202524.0024.0024.0024.0024.004.77%1,125
Jul 31, 202523.3823.6422.5222.9122.91-2.54%5,348
Jul 30, 202522.6324.8022.5123.5123.510.45%1,291
Jul 29, 202524.5024.5023.0023.4023.400.73%17,198
Jul 28, 202524.0024.1022.2023.2323.232.33%7,716
Jul 25, 202522.4524.2322.0622.7022.70-6.58%8,006
Jul 24, 202523.0026.7023.0024.3024.3011.11%14,734
Jul 23, 202522.2026.6021.8721.8721.87-6.66%11,003
Jul 22, 202523.4323.4323.4323.4323.439.68%1,026
Jul 18, 202521.3621.3621.3621.3621.36-0.08%677
Jul 17, 202521.3821.3821.3821.3821.380.66%631
Jul 16, 202521.2421.2421.2421.2421.24-3.45%319
Jul 15, 202521.9522.0021.9522.0022.004.76%738
Jul 14, 202520.9421.0020.9421.0021.00-6.71%1,357
Jul 9, 202523.2523.2522.5122.5122.510.04%606
Jul 8, 202521.7324.5021.7322.5022.503.02%3,400
Jul 7, 202522.5022.5021.8421.8421.843.36%2,631
Jul 1, 202520.8221.9020.8221.1321.13-4.00%3,132
Jun 30, 202522.4022.5020.6222.0122.01-2.09%30,913
Jun 27, 202519.3222.4819.3222.4822.4816.42%1,381
Jun 25, 202519.3119.3119.3119.3119.31-13.10%421
Jun 23, 202522.2222.2222.2222.2222.22-543
Jun 17, 202524.9224.9222.2222.2222.22-8.07%3,147
Jun 16, 202518.8624.1718.8624.1724.1720.85%6,261
Jun 13, 202519.9820.0019.9820.0020.008.99%3,072
Jun 11, 202517.7619.3517.7618.3518.35-5.90%1,631