Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
22.25
-0.31 (-1.40%)
At close: Feb 27, 2026, 4:00 PM EST
20.97
-1.28 (-5.73%)
After-hours: Feb 27, 2026, 5:03 PM EST
Air T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21.00 | 21.00 | 20.46 | 20.50 | 20.50 | -9.13% | 2,225 |
| Feb 26, 2026 | 22.60 | 22.60 | 22.56 | 22.56 | 22.56 | -0.84% | 3,047 |
| Feb 25, 2026 | 22.77 | 22.77 | 22.75 | 22.75 | 22.75 | 0.66% | 1,068 |
| Feb 24, 2026 | 23.06 | 23.37 | 22.60 | 22.60 | 22.60 | - | 3,474 |
| Feb 23, 2026 | 23.06 | 24.03 | 22.60 | 22.60 | 22.60 | -1.99% | 5,197 |
| Feb 20, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -4.02% | 749 |
| Feb 19, 2026 | 23.09 | 24.03 | 23.05 | 24.03 | 24.03 | 3.56% | 1,089 |
| Feb 18, 2026 | 23.20 | 23.69 | 23.20 | 23.20 | 23.20 | -0.04% | 2,470 |
| Feb 17, 2026 | 23.30 | 23.68 | 23.21 | 23.21 | 23.21 | -1.98% | 2,080 |
| Feb 13, 2026 | 23.31 | 23.68 | 23.30 | 23.68 | 23.68 | 1.41% | 1,731 |
| Feb 12, 2026 | 23.67 | 23.67 | 23.35 | 23.35 | 23.35 | -0.43% | 1,309 |
| Feb 11, 2026 | 23.65 | 23.68 | 23.45 | 23.45 | 23.45 | -0.85% | 3,422 |
| Feb 10, 2026 | 23.50 | 24.05 | 23.50 | 23.65 | 23.65 | 0.77% | 2,526 |
| Feb 9, 2026 | 23.47 | 24.30 | 23.47 | 23.47 | 23.47 | - | 2,506 |
| Feb 6, 2026 | 23.44 | 23.65 | 23.44 | 23.47 | 23.47 | 0.04% | 894 |
| Feb 5, 2026 | 23.05 | 23.46 | 23.05 | 23.46 | 23.46 | 1.78% | 1,772 |
| Feb 4, 2026 | 23.14 | 23.36 | 23.05 | 23.05 | 23.05 | 0.09% | 1,979 |
| Feb 3, 2026 | 23.05 | 23.05 | 23.00 | 23.03 | 23.03 | 0.35% | 1,678 |
| Feb 2, 2026 | 22.70 | 22.98 | 22.62 | 22.95 | 22.95 | 1.86% | 7,285 |
| Jan 30, 2026 | 23.38 | 23.40 | 22.25 | 22.53 | 22.53 | -2.04% | 9,048 |
| Jan 29, 2026 | 22.82 | 23.34 | 22.20 | 23.00 | 23.00 | 0.13% | 13,186 |
| Jan 28, 2026 | 22.00 | 22.97 | 22.00 | 22.97 | 22.97 | 0.61% | 807 |
| Jan 27, 2026 | 21.93 | 23.00 | 21.85 | 22.83 | 22.83 | 5.55% | 5,071 |
| Jan 26, 2026 | 21.45 | 21.87 | 21.45 | 21.63 | 21.63 | 1.29% | 895 |
| Jan 23, 2026 | 21.50 | 21.50 | 21.35 | 21.35 | 21.35 | -0.68% | 539 |
| Jan 22, 2026 | 21.61 | 21.61 | 21.50 | 21.50 | 21.50 | 2.38% | 1,286 |
| Jan 21, 2026 | 20.94 | 21.00 | 20.88 | 21.00 | 21.00 | 0.50% | 1,061 |
| Jan 20, 2026 | 20.45 | 20.90 | 20.45 | 20.90 | 20.90 | 2.18% | 752 |
| Jan 16, 2026 | 20.20 | 20.50 | 20.20 | 20.45 | 20.45 | 0.99% | 1,481 |
| Jan 15, 2026 | 20.30 | 20.35 | 20.25 | 20.25 | 20.25 | 2.79% | 1,261 |
| Jan 14, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 1.58% | 1,283 |
| Jan 12, 2026 | 20.28 | 20.28 | 19.25 | 19.39 | 19.39 | 0.74% | 1,966 |
| Jan 8, 2026 | 19.35 | 19.35 | 19.25 | 19.25 | 19.25 | 1.32% | 1,040 |
| Jan 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 1,706 |
| Jan 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | 3,729 |
| Jan 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | 3,309 |
| Dec 31, 2025 | 18.87 | 19.10 | 18.78 | 19.10 | 19.10 | 1.87% | 3,053 |
| Dec 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -2.60% | 2,247 |
| Dec 22, 2025 | 19.27 | 19.27 | 18.90 | 19.25 | 19.25 | 3.16% | 1,906 |
| Dec 19, 2025 | 19.50 | 19.50 | 18.66 | 18.66 | 18.66 | -2.00% | 2,355 |
| Dec 17, 2025 | 19.88 | 20.75 | 19.00 | 19.04 | 19.04 | -5.70% | 7,561 |
| Dec 16, 2025 | 19.48 | 20.46 | 19.40 | 20.19 | 20.19 | 0.90% | 2,573 |
| Dec 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.62% | 684 |
| Dec 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 710 |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | 866 |
| Dec 3, 2025 | 19.00 | 19.65 | 18.99 | 19.00 | 19.00 | -0.02% | 3,207 |
| Dec 2, 2025 | 19.50 | 19.50 | 18.42 | 19.00 | 19.00 | -11.41% | 2,382 |
| Dec 1, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 7.79% | 1,870 |
| Nov 28, 2025 | 18.66 | 19.90 | 18.66 | 19.90 | 19.90 | 2.90% | 1,048 |
| Nov 26, 2025 | 19.27 | 19.34 | 19.27 | 19.34 | 19.34 | 5.40% | 654 |
| Nov 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -5.61% | 860 |
| Nov 19, 2025 | 18.99 | 20.50 | 18.99 | 19.44 | 19.44 | -7.43% | 1,826 |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.33% | 186 |
| Nov 12, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% | 247 |
| Nov 11, 2025 | 21.48 | 21.80 | 21.06 | 21.06 | 21.06 | -1.40% | 9,870 |
| Nov 10, 2025 | 21.77 | 21.77 | 21.36 | 21.36 | 21.36 | -3.17% | 856 |
| Nov 6, 2025 | 21.98 | 22.07 | 21.98 | 22.06 | 22.06 | -1.30% | 1,099 |
| Nov 5, 2025 | 22.14 | 22.55 | 22.14 | 22.35 | 22.35 | 1.31% | 1,262 |
| Nov 4, 2025 | 22.09 | 22.09 | 22.06 | 22.06 | 22.06 | - | 687 |
| Nov 3, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -4.50% | 321 |
| Oct 31, 2025 | 22.22 | 23.48 | 22.04 | 23.10 | 23.10 | 2.58% | 3,026 |
| Oct 30, 2025 | 22.64 | 22.64 | 22.52 | 22.52 | 22.52 | 0.03% | 1,946 |
| Oct 29, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.60% | 556 |
| Oct 28, 2025 | 22.31 | 22.91 | 22.31 | 22.88 | 22.88 | 1.69% | 1,768 |
| Oct 27, 2025 | 22.55 | 22.55 | 22.50 | 22.50 | 22.50 | -0.58% | 475 |
| Oct 24, 2025 | 22.76 | 22.76 | 22.63 | 22.63 | 22.63 | 0.89% | 544 |
| Oct 23, 2025 | 22.05 | 22.65 | 22.05 | 22.43 | 22.43 | -0.30% | 612 |
| Oct 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.60% | 484 |
| Oct 15, 2025 | 22.00 | 23.48 | 22.00 | 22.87 | 22.87 | 0.90% | 1,965 |
| Oct 14, 2025 | 22.00 | 22.66 | 22.00 | 22.66 | 22.66 | 3.00% | 438 |
| Oct 10, 2025 | 22.01 | 22.01 | 22.00 | 22.00 | 22.00 | -2.18% | 941 |
| Oct 9, 2025 | 22.00 | 22.49 | 22.00 | 22.49 | 22.49 | -2.22% | 436 |
| Oct 8, 2025 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | 4.55% | 596 |
| Oct 7, 2025 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -5.63% | 1,010 |
| Oct 6, 2025 | 23.00 | 23.31 | 22.50 | 23.31 | 23.31 | 2.65% | 1,673 |
| Oct 3, 2025 | 22.59 | 23.25 | 22.00 | 22.71 | 22.71 | -0.42% | 3,148 |
| Oct 2, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.80 | -1.94% | 1,400 |
| Oct 1, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.96% | 581 |
| Sep 30, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -5.98% | 699 |
| Sep 29, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 6.91% | 254 |
| Sep 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.50% | 1,113 |
| Sep 24, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.54% | 570 |
| Sep 23, 2025 | 23.60 | 23.60 | 23.59 | 23.59 | 23.59 | 2.52% | 303 |
| Sep 22, 2025 | 23.55 | 24.62 | 23.01 | 23.01 | 23.01 | 1.05% | 1,365 |
| Sep 19, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -3.92% | 2,422 |
| Sep 18, 2025 | 23.55 | 23.70 | 23.55 | 23.70 | 23.70 | -3.11% | 1,510 |
| Sep 17, 2025 | 24.24 | 25.23 | 24.24 | 24.46 | 24.46 | -4.45% | 2,314 |
| Sep 16, 2025 | 25.08 | 26.37 | 24.88 | 25.60 | 25.60 | 0.04% | 2,220 |
| Sep 15, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.95% | 363 |
| Sep 9, 2025 | 26.25 | 26.70 | 25.10 | 25.10 | 25.10 | -1.26% | 2,450 |
| Sep 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.31% | 493 |
| Sep 5, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 16.54% | 7,339 |
| Aug 29, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -5.32% | 420 |