AIRT Historical Prices
Air T Inc · daily open, high, low, close & volume
Trading days
196
Period high
35.00
Period low
18.35
Period change
+29.68%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 28.00 | 28.25 | 27.51 | 27.70 | -1.56% | 11,387 |
| Nov 5, 2026 | 28.30 | 28.38 | 27.95 | 28.14 | -1.95% | 4,225 |
| Nov 4, 2026 | 28.96 | 29.02 | 28.50 | 28.70 | +0.74% | 8,025 |
| Nov 3, 2026 | 28.01 | 28.70 | 27.70 | 28.49 | +2.22% | 47,493 |
| Nov 2, 2026 | 27.62 | 29.40 | 27.35 | 27.87 | -0.11% | 38,939 |
| Oct 30, 2026 | 27.59 | 28.35 | 27.00 | 27.90 | -1.45% | 30,306 |
| Oct 29, 2026 | 26.44 | 29.48 | 26.44 | 28.31 | +4.93% | 50,290 |
| Oct 28, 2026 | 25.76 | 27.16 | 25.60 | 26.98 | +4.49% | 51,451 |
| Oct 27, 2026 | 25.75 | 26.46 | 25.63 | 25.82 | +0.55% | 66,513 |
| Oct 26, 2026 | 26.10 | 26.52 | 25.67 | 25.68 | -0.89% | 33,982 |
| Oct 23, 2026 | 26.00 | 26.59 | 25.63 | 25.91 | -0.92% | 54,445 |
| Oct 22, 2026 | 26.00 | 26.75 | 26.00 | 26.15 | -0.19% | 13,861 |
| Oct 21, 2026 | 26.54 | 27.17 | 26.13 | 26.20 | -1.06% | 30,811 |
| Oct 20, 2026 | 26.77 | 27.40 | 26.48 | 26.48 | -1.10% | 15,411 |
| Oct 19, 2026 | 28.07 | 28.80 | 26.77 | 26.77 | -4.51% | 36,191 |
| Oct 16, 2026 | 29.90 | 30.40 | 28.04 | 28.04 | -6.03% | 14,186 |
| Oct 15, 2026 | 29.41 | 30.21 | 29.12 | 29.84 | -0.37% | 71,965 |
| Oct 14, 2026 | 30.99 | 31.30 | 29.90 | 29.95 | -4.01% | 27,814 |
| Oct 13, 2026 | 31.39 | 31.39 | 30.60 | 31.20 | +1.83% | 11,569 |
| Oct 12, 2026 | 30.91 | 31.22 | 30.00 | 30.64 | +0.29% | 34,793 |
| Oct 9, 2026 | 30.72 | 31.27 | 29.20 | 30.55 | +0.13% | 34,960 |
| Oct 8, 2026 | 29.72 | 31.16 | 29.72 | 30.51 | -0.65% | 14,489 |
| Oct 7, 2026 | 30.29 | 31.21 | 28.02 | 30.71 | -0.29% | 47,394 |
| Oct 6, 2026 | 31.07 | 31.15 | 30.25 | 30.80 | +1.95% | 14,778 |
| Oct 5, 2026 | 30.00 | 30.86 | 29.82 | 30.21 | +1.38% | 18,853 |
| Oct 2, 2026 | 30.01 | 30.94 | 29.80 | 29.80 | -0.20% | 17,640 |
| Oct 1, 2026 | 29.40 | 30.14 | 28.21 | 29.86 | +5.21% | 31,352 |
| Sep 30, 2026 | 28.65 | 29.15 | 27.33 | 28.38 | -0.07% | 63,241 |
| Sep 29, 2026 | 29.01 | 29.90 | 28.00 | 28.40 | -0.28% | 144,747 |
| Sep 28, 2026 | 28.84 | 29.89 | 28.48 | 28.48 | -1.89% | 56,887 |
| Sep 25, 2026 | 28.53 | 30.03 | 28.23 | 29.03 | +1.29% | 60,476 |
| Sep 24, 2026 | 30.43 | 30.68 | 28.57 | 28.66 | -2.45% | 25,610 |
| Sep 23, 2026 | 30.82 | 31.65 | 28.20 | 29.38 | -6.82% | 48,937 |
| Sep 22, 2026 | 32.69 | 33.06 | 31.53 | 31.53 | -1.21% | 159,342 |
| Sep 21, 2026 | 31.02 | 32.64 | 31.00 | 31.91 | +2.95% | 62,307 |
| Sep 18, 2026 | 30.09 | 31.50 | 29.55 | 31.00 | +4.03% | 127,180 |
| Sep 17, 2026 | 29.14 | 31.00 | 29.14 | 29.80 | +0.00% | 48,179 |
| Sep 16, 2026 | 28.99 | 30.62 | 28.79 | 29.80 | +1.12% | 33,911 |
| Sep 15, 2026 | 29.18 | 29.74 | 28.13 | 29.47 | +2.99% | 14,790 |
| Sep 14, 2026 | 30.34 | 30.65 | 28.03 | 28.61 | -6.76% | 91,806 |
| Sep 11, 2026 | 29.29 | 31.00 | 29.29 | 30.69 | +0.29% | 93,378 |
| Sep 9, 2026 | 32.41 | 32.42 | 30.35 | 30.60 | -4.58% | 38,265 |
| Sep 8, 2026 | 32.60 | 33.28 | 31.46 | 32.07 | +1.01% | 39,232 |
| Sep 4, 2026 | 33.13 | 33.75 | 31.75 | 31.75 | -3.64% | 38,209 |
| Sep 3, 2026 | 32.64 | 33.42 | 31.49 | 32.95 | +1.20% | 46,109 |
| Sep 2, 2026 | 31.78 | 32.99 | 31.29 | 32.56 | +2.49% | 55,147 |
| Aug 31, 2026 | 32.28 | 32.28 | 31.63 | 31.77 | -1.18% | 3,604 |
| Aug 28, 2026 | 33.90 | 34.65 | 32.14 | 32.15 | -1.46% | 9,474 |
| Aug 27, 2026 | 31.35 | 33.09 | 30.68 | 32.63 | +5.96% | 16,803 |
| Aug 26, 2026 | 30.99 | 31.33 | 30.14 | 30.79 | -1.28% | 7,456 |
| Aug 25, 2026 | 30.20 | 31.42 | 30.20 | 31.19 | -3.53% | 33,338 |
| Aug 24, 2026 | 28.52 | 32.33 | 28.43 | 32.33 | +12.45% | 61,204 |
| Aug 21, 2026 | 28.00 | 29.51 | 28.00 | 28.75 | -2.10% | 11,053 |
| Aug 20, 2026 | 28.81 | 29.37 | 28.00 | 29.37 | +4.88% | 6,301 |
| Aug 19, 2026 | 28.57 | 28.98 | 28.00 | 28.00 | -4.86% | 6,287 |
| Aug 18, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | +5.83% | 923 |
| Aug 17, 2026 | 28.56 | 29.38 | 27.46 | 27.81 | -5.50% | 3,287 |
| Aug 14, 2026 | 30.87 | 31.23 | 28.91 | 29.43 | +1.48% | 5,109 |
| Aug 13, 2026 | 26.61 | 29.40 | 26.60 | 29.00 | +7.41% | 7,284 |
| Aug 12, 2026 | 31.86 | 31.86 | 27.00 | 27.00 | -14.31% | 4,630 |
| Aug 11, 2026 | 30.75 | 31.51 | 30.75 | 31.51 | -2.54% | 921 |
| Aug 10, 2026 | 30.57 | 32.45 | 30.57 | 32.33 | +1.03% | 7,935 |
| Aug 7, 2026 | 34.35 | 34.52 | 32.00 | 32.00 | -6.60% | 6,591 |
| Aug 6, 2026 | 33.00 | 35.00 | 33.00 | 34.26 | +7.10% | 5,754 |
| Aug 5, 2026 | 31.00 | 32.39 | 30.04 | 31.99 | +8.00% | 117,292 |
| Aug 4, 2026 | 30.25 | 30.95 | 29.62 | 29.62 | -4.42% | 1,522 |
| Aug 3, 2026 | 27.76 | 31.50 | 27.76 | 30.99 | +10.44% | 10,303 |
| Jul 31, 2026 | 28.00 | 28.28 | 28.00 | 28.06 | +0.21% | 6,951 |
| Jul 30, 2026 | 27.12 | 28.00 | 27.12 | 28.00 | +3.09% | 3,682 |
| Jul 27, 2026 | 27.86 | 28.39 | 27.16 | 27.16 | +0.22% | 5,997 |
| Jul 24, 2026 | 26.20 | 27.10 | 26.15 | 27.10 | -1.54% | 1,713 |
| Jul 23, 2026 | 26.50 | 27.80 | 25.93 | 27.52 | +1.57% | 47,071 |
| Jul 22, 2026 | 26.60 | 27.52 | 25.49 | 27.10 | +1.42% | 113,442 |
| Jul 21, 2026 | 26.62 | 26.72 | 26.62 | 26.72 | +0.45% | 1,636 |
| Jul 20, 2026 | 24.26 | 26.63 | 24.26 | 26.60 | -1.56% | 4,401 |
| Jul 16, 2026 | 27.13 | 27.17 | 26.66 | 27.02 | -1.74% | 5,219 |
| Jul 15, 2026 | 29.26 | 30.36 | 27.17 | 27.50 | +1.36% | 2,793 |
| Jul 14, 2026 | 27.16 | 27.83 | 27.13 | 27.13 | -4.47% | 3,102 |
| Jul 13, 2026 | 28.00 | 29.40 | 28.00 | 28.40 | +4.87% | 2,800 |
| Jul 10, 2026 | 27.74 | 28.85 | 27.08 | 27.08 | +0.33% | 3,642 |
| Jul 9, 2026 | 25.50 | 28.50 | 25.50 | 26.99 | -1.78% | 4,642 |
| Jul 8, 2026 | 27.97 | 27.98 | 27.48 | 27.48 | -1.86% | 1,391 |
| Jul 7, 2026 | 31.99 | 31.99 | 26.26 | 28.00 | -12.47% | 6,913 |
| Jul 6, 2026 | 29.00 | 34.49 | 29.00 | 31.99 | +10.81% | 8,035 |
| Jul 2, 2026 | 26.45 | 28.87 | 25.05 | 28.87 | +13.89% | 7,690 |
| Jul 1, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | -4.34% | 1,101 |
| Jun 30, 2026 | 23.64 | 28.69 | 23.64 | 26.50 | +12.24% | 9,692 |
| Jun 29, 2026 | 23.11 | 24.00 | 23.11 | 23.61 | -1.95% | 1,982 |
| Jun 26, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | +8.91% | 1,134 |
| Jun 25, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | -5.91% | 278 |
| Jun 24, 2026 | 22.12 | 23.50 | 22.12 | 23.50 | +2.17% | 2,712 |
| Jun 23, 2026 | 22.27 | 23.05 | 22.27 | 23.00 | +0.02% | 668 |
| Jun 22, 2026 | 23.50 | 23.76 | 23.00 | 23.00 | -0.58% | 1,910 |
| Jun 18, 2026 | 21.95 | 23.20 | 21.95 | 23.13 | +3.58% | 3,438 |
| Jun 17, 2026 | 21.35 | 23.30 | 21.35 | 22.33 | +4.84% | 4,906 |
| Jun 16, 2026 | 22.00 | 22.55 | 21.30 | 21.30 | -2.29% | 4,258 |
| Jun 15, 2026 | 22.30 | 22.70 | 21.80 | 21.80 | +1.16% | 948 |
| Jun 12, 2026 | 22.00 | 22.25 | 21.25 | 21.55 | -2.05% | 7,711 |
| Jun 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | -1.21% | 1,495 |
| Jun 9, 2026 | 21.94 | 22.31 | 21.94 | 22.27 | -1.07% | 1,533 |
| Jun 8, 2026 | 22.51 | 22.61 | 22.51 | 22.51 | +4.79% | 1,523 |
| Jun 5, 2026 | 22.21 | 22.25 | 21.48 | 21.48 | -4.52% | 1,204 |
| Jun 4, 2026 | 23.00 | 23.54 | 22.50 | 22.50 | +4.65% | 2,246 |
| Jun 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | -4.44% | 253 |
| Jun 1, 2026 | 21.79 | 22.50 | 21.79 | 22.50 | +0.11% | 1,070 |
| May 29, 2026 | 22.50 | 22.50 | 22.48 | 22.48 | +8.57% | 756 |
| May 26, 2026 | 20.67 | 20.70 | 20.67 | 20.70 | -7.17% | 675 |
| May 22, 2026 | 20.30 | 22.30 | 20.30 | 22.30 | +4.89% | 1,211 |
| May 11, 2026 | 20.78 | 21.26 | 20.78 | 21.26 | +0.38% | 937 |
| May 6, 2026 | 20.80 | 22.38 | 20.80 | 21.18 | -1.26% | 15,721 |
| May 5, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | -0.14% | 625 |
| May 4, 2026 | 21.01 | 21.48 | 20.14 | 21.48 | +2.24% | 2,271 |
| Apr 28, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | +0.14% | 196 |
| Apr 27, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | -5.07% | 492 |
| Apr 22, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | +1.84% | 2,746 |
| Apr 21, 2026 | 20.66 | 21.70 | 20.66 | 21.70 | -1.05% | 3,020 |
| Apr 20, 2026 | 21.76 | 21.93 | 21.01 | 21.93 | -1.44% | 1,351 |
| Apr 16, 2026 | 22.66 | 22.66 | 21.98 | 22.25 | -3.26% | 1,928 |
| Apr 15, 2026 | 22.68 | 23.00 | 22.68 | 23.00 | +2.68% | 2,560 |
| Apr 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 3,116 |
| Apr 13, 2026 | 21.68 | 23.12 | 21.68 | 22.50 | +3.78% | 3,333 |
| Apr 8, 2026 | 22.60 | 22.65 | 21.55 | 21.68 | -2.29% | 2,577 |
| Apr 7, 2026 | 22.00 | 22.19 | 22.00 | 22.19 | -3.30% | 1,491 |
| Apr 6, 2026 | 21.38 | 23.28 | 21.38 | 22.94 | +5.73% | 4,669 |
| Apr 2, 2026 | 21.80 | 21.80 | 21.64 | 21.70 | -0.46% | 1,736 |
| Mar 31, 2026 | 21.97 | 21.97 | 21.00 | 21.80 | -0.77% | 3,677 |
| Mar 30, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | +0.00% | 1,349 |
| Mar 26, 2026 | 22.37 | 22.37 | 21.97 | 21.97 | -1.79% | 2,086 |
| Mar 24, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | +1.04% | 411 |
| Mar 20, 2026 | 22.13 | 22.17 | 22.13 | 22.14 | -5.79% | 6,252 |
| Mar 19, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | +0.00% | 3,583 |
| Mar 18, 2026 | 23.44 | 23.50 | 23.44 | 23.50 | +0.00% | 1,998 |
| Mar 16, 2026 | 22.20 | 23.50 | 22.20 | 23.50 | +6.70% | 3,065 |
| Mar 12, 2026 | 22.19 | 22.19 | 22.02 | 22.02 | -1.59% | 754 |
| Mar 11, 2026 | 21.50 | 23.86 | 21.00 | 22.38 | +6.57% | 16,215 |
| Mar 9, 2026 | 20.75 | 21.00 | 20.72 | 21.00 | +0.48% | 2,302 |
| Mar 5, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | +0.14% | 803 |
| Mar 4, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | +1.76% | 401 |
| Mar 3, 2026 | 20.52 | 20.52 | 20.51 | 20.51 | -0.05% | 1,414 |
| Mar 2, 2026 | 20.30 | 22.25 | 20.30 | 20.52 | +0.10% | 4,004 |
| Feb 27, 2026 | 21.00 | 21.00 | 20.46 | 20.50 | -9.13% | 2,226 |
| Feb 26, 2026 | 22.60 | 22.60 | 22.56 | 22.56 | -0.84% | 3,047 |
| Feb 25, 2026 | 22.77 | 22.77 | 22.75 | 22.75 | +0.66% | 1,068 |
| Feb 24, 2026 | 23.06 | 23.37 | 22.60 | 22.60 | +0.00% | 3,474 |
| Feb 23, 2026 | 23.06 | 24.02 | 22.60 | 22.60 | -1.99% | 5,197 |
| Feb 20, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | -4.02% | 749 |
| Feb 19, 2026 | 23.09 | 24.02 | 23.05 | 24.02 | +3.56% | 1,089 |
| Feb 18, 2026 | 23.20 | 23.69 | 23.20 | 23.20 | -0.04% | 2,470 |
| Feb 17, 2026 | 23.30 | 23.68 | 23.21 | 23.21 | -1.98% | 2,080 |
| Feb 13, 2026 | 23.31 | 23.68 | 23.30 | 23.68 | +1.41% | 1,731 |
| Feb 12, 2026 | 23.67 | 23.67 | 23.35 | 23.35 | -0.43% | 1,309 |
| Feb 11, 2026 | 23.65 | 23.68 | 23.45 | 23.45 | -0.85% | 3,422 |
| Feb 10, 2026 | 23.50 | 24.05 | 23.50 | 23.65 | +0.77% | 2,526 |
| Feb 9, 2026 | 23.47 | 24.30 | 23.47 | 23.47 | +0.00% | 2,506 |
| Feb 6, 2026 | 23.44 | 23.65 | 23.44 | 23.47 | +0.04% | 894 |
| Feb 5, 2026 | 23.05 | 23.46 | 23.05 | 23.46 | +1.78% | 1,772 |
| Feb 4, 2026 | 23.14 | 23.36 | 23.05 | 23.05 | +0.09% | 1,979 |
| Feb 3, 2026 | 23.05 | 23.05 | 23.00 | 23.03 | +0.35% | 1,678 |
| Feb 2, 2026 | 22.70 | 22.98 | 22.62 | 22.95 | +1.86% | 7,285 |
| Jan 30, 2026 | 23.38 | 23.40 | 22.25 | 22.53 | -2.04% | 9,048 |
| Jan 29, 2026 | 22.82 | 23.34 | 22.20 | 23.00 | +0.13% | 17,179 |
| Jan 28, 2026 | 22.00 | 22.97 | 22.00 | 22.97 | +0.61% | 807 |
| Jan 27, 2026 | 21.93 | 23.00 | 21.85 | 22.83 | +5.55% | 5,073 |
| Jan 26, 2026 | 21.45 | 21.87 | 21.45 | 21.63 | +1.29% | 895 |
| Jan 23, 2026 | 21.50 | 21.50 | 21.35 | 21.35 | -0.68% | 540 |
| Jan 22, 2026 | 21.61 | 21.61 | 21.50 | 21.50 | +2.38% | 1,610 |
| Jan 21, 2026 | 20.94 | 21.00 | 20.88 | 21.00 | +0.50% | 1,070 |
| Jan 20, 2026 | 20.45 | 20.90 | 20.45 | 20.90 | +2.18% | 752 |
| Jan 16, 2026 | 20.20 | 20.50 | 20.20 | 20.45 | +0.99% | 1,582 |
| Jan 15, 2026 | 20.30 | 20.35 | 20.25 | 20.25 | +2.79% | 1,261 |
| Jan 14, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | +1.58% | 1,283 |
| Jan 12, 2026 | 20.28 | 20.28 | 19.25 | 19.39 | +0.74% | 1,966 |
| Jan 8, 2026 | 19.35 | 19.35 | 19.25 | 19.25 | +1.32% | 1,040 |
| Jan 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +1.06% | 1,706 |
| Jan 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | +2.17% | 3,729 |
| Jan 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | 3,309 |
| Dec 31, 2025 | 18.87 | 19.10 | 18.78 | 19.10 | +1.87% | 3,053 |
| Dec 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | -2.60% | 2,247 |
| Dec 22, 2025 | 19.27 | 19.27 | 18.90 | 19.25 | +3.16% | 1,906 |
| Dec 19, 2025 | 19.50 | 19.50 | 18.66 | 18.66 | -2.00% | 2,355 |
| Dec 17, 2025 | 19.87 | 20.75 | 19.00 | 19.04 | -5.70% | 7,561 |
| Dec 16, 2025 | 19.48 | 20.46 | 19.40 | 20.19 | +0.90% | 2,573 |
| Dec 10, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | +2.62% | 684 |
| Dec 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | +0.00% | 752 |
| Dec 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | +2.63% | 866 |
| Dec 3, 2025 | 19.00 | 19.65 | 18.99 | 19.00 | -0.01% | 3,207 |
| Dec 2, 2025 | 19.50 | 19.50 | 18.42 | 19.00 | -11.41% | 2,382 |
| Dec 1, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | +7.79% | 1,870 |
| Nov 28, 2025 | 18.66 | 19.90 | 18.66 | 19.90 | +2.90% | 1,048 |
| Nov 26, 2025 | 19.27 | 19.34 | 19.27 | 19.34 | +5.40% | 654 |
| Nov 20, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | -5.61% | 860 |
| Nov 19, 2025 | 18.99 | 20.50 | 18.99 | 19.44 | -7.43% | 1,826 |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | +0.33% | 186 |
| Nov 12, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | -0.62% | 247 |
| Nov 11, 2025 | 21.48 | 21.80 | 21.06 | 21.06 | -1.40% | 9,870 |
| Nov 10, 2025 | 21.77 | 21.77 | 21.36 | 21.36 | -3.17% | 856 |
Daily open, high, low, close and volume for Air T Inc (AIRT). Showing 196 trading days. Unadjusted prices.