Skip to main content
Air T, Inc. (AIRT)
NASDAQ: AIRT · Real-Time Price · USD
24.08
+1.97 (8.91%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Air T Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.0824.0824.0824.0824.088.91%1,134
Jun 25, 202622.1122.1122.1122.1122.11-5.91%278
Jun 24, 202622.1223.5022.1223.5023.502.17%2,707
Jun 23, 202622.2723.0522.2723.0023.000.02%665
Jun 22, 202623.5023.7623.0023.0023.00-0.58%1,910
Jun 18, 202621.9523.2021.9523.1323.133.58%3,438
Jun 17, 202621.3523.3021.3522.3322.334.84%4,906
Jun 16, 202622.0122.5521.3021.3021.30-2.29%4,032
Jun 15, 202622.3022.7021.8021.8021.801.16%945
Jun 12, 202622.0022.2521.2521.5521.55-2.05%7,710
Jun 11, 202622.0022.0022.0022.0022.00-1.21%1,495
Jun 9, 202621.9422.3121.9422.2722.27-1.07%1,533
Jun 8, 202622.5122.6122.5122.5122.514.79%1,523
Jun 5, 202622.2122.2521.4821.4821.48-4.52%1,204
Jun 4, 202623.0023.5422.5022.5022.504.65%2,244
Jun 3, 202621.5021.5021.5021.5021.50-4.44%252
Jun 1, 202621.7922.5021.7922.5022.500.11%1,070
May 29, 202622.5022.5022.4822.4822.488.57%756
May 26, 202620.6720.7020.6720.7020.70-7.17%675
May 22, 202620.3022.3020.3022.3022.304.89%1,210
May 11, 202620.7821.2620.7821.2621.260.38%937
May 6, 202620.8122.3820.8121.1821.18-1.26%15,721
May 5, 202621.4521.4521.4521.4521.45-0.14%625
May 4, 202621.0121.4820.1421.4821.482.24%2,271
Apr 28, 202621.0121.0121.0121.0121.010.14%196
Apr 27, 202620.9820.9820.9820.9820.98-5.07%492
Apr 22, 202622.1022.1022.1022.1022.101.84%2,746
Apr 21, 202620.6621.7020.6621.7021.70-1.05%3,020
Apr 20, 202621.7621.9321.0121.9321.93-1.44%1,351
Apr 16, 202622.6622.6621.9822.2522.25-3.26%1,928
Apr 15, 202622.6823.0022.6823.0023.002.68%2,560
Apr 14, 202622.4022.4022.4022.4022.40-0.44%3,116
Apr 13, 202621.6823.1221.6822.5022.503.78%3,332
Apr 8, 202622.6022.6521.5621.6821.68-2.29%2,577
Apr 7, 202622.0122.1922.0022.1922.19-3.30%1,491
Apr 6, 202621.3823.2821.3822.9422.945.73%4,669
Apr 2, 202621.8021.8021.6421.7021.70-0.46%1,735
Mar 31, 202621.9721.9721.0021.8021.80-0.77%3,677
Mar 30, 202621.9721.9721.9721.9721.97-1,348
Mar 26, 202622.3722.3721.9721.9721.97-1.79%2,086
Mar 24, 202622.3722.3722.3722.3722.371.04%411
Mar 20, 202622.1322.1722.1322.1422.14-5.79%6,251
Mar 19, 202623.0023.5023.0023.5023.50-3,583
Mar 18, 202623.4423.5023.4423.5023.50-1,998
Mar 16, 202622.2023.5022.2023.5023.506.70%3,065
Mar 12, 202622.1922.1922.0322.0322.03-1.59%754
Mar 11, 202621.5023.8621.0022.3822.386.57%16,214
Mar 9, 202620.7521.0020.7221.0021.000.48%2,302
Mar 5, 202620.9020.9020.9020.9020.900.14%803
Mar 4, 202620.8720.8720.8720.8720.871.76%401
Mar 3, 202620.5220.5220.5120.5120.51-0.05%1,413
Mar 2, 202620.3022.2520.3020.5220.520.10%4,003
Feb 27, 202621.0021.0020.4620.5020.50-9.13%2,226
Feb 26, 202622.6022.6022.5622.5622.56-0.84%3,047
Feb 25, 202622.7722.7722.7522.7522.750.66%1,068
Feb 24, 202623.0623.3722.6022.6022.60-3,474
Feb 23, 202623.0624.0322.6022.6022.60-1.99%5,197
Feb 20, 202623.0623.0623.0623.0623.06-4.02%749
Feb 19, 202623.0924.0323.0524.0324.033.56%1,089
Feb 18, 202623.2023.6923.2023.2023.20-0.04%2,470
Feb 17, 202623.3023.6823.2123.2123.21-1.98%2,080
Feb 13, 202623.3123.6823.3023.6823.681.41%1,731
Feb 12, 202623.6723.6723.3523.3523.35-0.43%1,309
Feb 11, 202623.6523.6823.4523.4523.45-0.85%3,422
Feb 10, 202623.5024.0523.5023.6523.650.77%2,526
Feb 9, 202623.4724.3023.4723.4723.47-2,506
Feb 6, 202623.4423.6523.4423.4723.470.04%894
Feb 5, 202623.0523.4623.0523.4623.461.78%1,772
Feb 4, 202623.1423.3623.0523.0523.050.09%1,979
Feb 3, 202623.0523.0523.0023.0323.030.35%1,678
Feb 2, 202622.7022.9822.6222.9522.951.86%7,285
Jan 30, 202623.3823.4022.2522.5322.53-2.04%9,048
Jan 29, 202622.8223.3422.2023.0023.000.13%17,179
Jan 28, 202622.0022.9722.0022.9722.970.61%807
Jan 27, 202621.9323.0021.8522.8322.835.55%5,073
Jan 26, 202621.4521.8721.4521.6321.631.29%895
Jan 23, 202621.5021.5021.3521.3521.35-0.68%540
Jan 22, 202621.6121.6121.5021.5021.502.38%1,610
Jan 21, 202620.9421.0020.8821.0021.000.50%1,070
Jan 20, 202620.4520.9020.4520.9020.902.18%752
Jan 16, 202620.2020.5020.2020.4520.450.99%1,582
Jan 15, 202620.3020.3520.2520.2520.252.79%1,261
Jan 14, 202619.6019.7019.6019.7019.701.58%1,283
Jan 12, 202620.2820.2819.2519.3919.390.74%1,966
Jan 8, 202619.3519.3519.2519.2519.251.32%1,040
Jan 7, 202619.0019.0019.0019.0019.001.06%1,706
Jan 6, 202618.8018.8018.8018.8018.802.17%3,729
Jan 5, 202618.4018.4018.4018.4018.40-3.66%3,309
Dec 31, 202518.8719.1018.7819.1019.101.87%3,053