Canada markets open in 3 hours 29 minutes

Air T, Inc. (AIRT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
26.70+0.88 (+3.41%)
At close: 04:00PM EDT
25.84 -0.86 (-3.22%)
After hours: 05:35PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202426.0026.7226.0026.7026.706,700
Apr 30, 202425.5826.3525.2625.8225.8221,400
Apr 29, 202424.1526.0524.1425.5825.5819,600
Apr 26, 202426.2026.2024.2224.2224.2221,600
Apr 25, 202426.8727.0025.6326.1226.1220,100
Apr 24, 202425.1827.6824.5726.8726.8721,100
Apr 23, 202423.8425.1823.3825.1825.189,100
Apr 22, 202422.8324.5422.8324.5424.548,500
Apr 19, 202421.5223.8521.5223.2223.2219,000
Apr 18, 202420.5721.9120.5621.9121.912,800
Apr 17, 202422.7023.3622.2722.3822.3812,600
Apr 16, 202422.8523.6522.3222.8222.8214,900
Apr 15, 202423.7524.3422.0322.6822.6817,100
Apr 12, 202424.3026.5523.4023.7823.7811,300
Apr 11, 202422.7825.2522.7824.4624.4612,300
Apr 10, 202420.9023.2120.9023.1223.1220,400
Apr 09, 202421.2521.6920.2221.2521.2517,000
Apr 08, 202422.1022.3021.0721.1521.1523,100
Apr 05, 202420.6322.2920.6322.1222.1210,200
Apr 04, 202421.0221.5720.5320.5320.537,300
Apr 03, 202422.0322.3821.1321.1321.136,900
Apr 02, 202420.7522.0920.3022.0822.0817,100
Apr 01, 202422.1723.3221.0321.0321.0321,100
Mar 28, 202421.0222.2321.0222.2022.205,500
Mar 27, 202422.5622.7120.5121.0121.019,500
Mar 26, 202420.9022.3519.9222.3222.3217,600
Mar 25, 202419.8222.0019.8220.8620.8613,400
Mar 22, 202423.0523.0520.1320.1320.1328,500
Mar 21, 202421.2222.8021.2222.8022.804,800
Mar 20, 202419.5021.4818.8621.4821.4818,900
Mar 19, 202418.7519.5018.7219.3219.3224,800
Mar 18, 202418.6519.3218.6518.7818.787,000
Mar 15, 202418.4419.2118.2219.2119.217,800
Mar 14, 202418.8519.3618.5518.5518.555,300
Mar 13, 202418.4219.4617.5418.8318.8316,600
Mar 12, 202417.9018.8017.4018.4218.429,100
Mar 11, 202417.4018.9217.3417.7417.7413,400
Mar 08, 202418.2818.2817.4617.4617.467,500
Mar 07, 202417.4018.7617.3818.3018.3013,700
Mar 06, 202418.4519.1017.3517.3817.3811,800
Mar 05, 202417.0018.5017.0018.4518.4513,100
Mar 04, 202417.8517.8517.0017.1217.127,700
Mar 01, 202417.6617.9017.6617.8817.885,700
Feb 29, 202416.5017.4216.5017.4217.423,200
Feb 28, 202417.5017.5016.5916.6016.6011,000
Feb 27, 202416.7317.5916.6917.5017.505,800
Feb 26, 202417.0517.4316.5016.7316.738,200
Feb 23, 202416.7017.4516.5917.1517.1510,700
Feb 22, 202416.6917.4816.6416.7216.724,800
Feb 21, 202416.7016.7016.3916.5016.502,400
Feb 20, 202416.0016.3716.0016.3516.353,700
Feb 16, 202415.7015.7015.5615.6015.601,400
Feb 15, 202414.7516.5014.7516.1016.104,100
Feb 14, 202415.8516.3115.8515.9015.903,400
Feb 13, 202416.2816.5014.5115.6015.606,900
Feb 12, 202417.6918.5017.6918.0918.092,300
Feb 09, 202417.1317.9617.1317.1317.134,000
Feb 08, 202417.6217.7617.2217.2217.221,100
Feb 07, 202417.3517.7017.2017.6117.614,000
Feb 06, 202417.2017.2516.9717.0817.082,600
Feb 05, 202416.8416.8416.8416.8416.84500
Feb 02, 202416.7316.8416.7216.8416.841,300
Feb 01, 202415.9216.8515.9216.6116.614,300
Jan 31, 202416.5017.2416.3016.3016.303,800
Jan 30, 202417.0617.0616.5516.5516.552,800
Jan 29, 202416.3517.3915.1817.1417.143,700
Jan 26, 202416.1217.1816.1216.8016.803,900
Jan 25, 202416.1617.3716.1616.5216.522,700
Jan 24, 202415.8716.0615.8715.9215.923,000
Jan 23, 202415.4915.9615.4915.6815.684,900
Jan 22, 202415.6015.8215.2415.8215.824,100
Jan 19, 202414.0214.8414.0214.6014.603,300
Jan 18, 202414.0114.2613.7514.2514.252,600
Jan 17, 202415.0615.5512.5314.1514.1526,100
Jan 16, 202415.3915.6615.2815.2915.292,000
Jan 12, 202415.2715.3315.2715.3215.322,300
Jan 11, 202415.5015.7415.2615.6215.622,400
Jan 10, 202416.0516.3215.1515.6415.6410,300
Jan 09, 202416.0016.7516.0016.7516.751,500
Jan 08, 202416.3016.5016.3016.5016.501,900
Jan 05, 202416.7817.1016.4316.8416.841,800
Jan 04, 202417.0617.0616.7816.7816.781,300
Jan 03, 202417.8417.8417.8417.8417.841,900
Jan 02, 202417.1117.1117.1117.1117.11200
Dec 29, 202316.7217.4716.7216.9016.905,900
Dec 28, 202316.3617.1816.3617.1817.185,900
Dec 27, 202316.5017.7316.3016.7516.756,800
Dec 26, 202316.3516.4916.3516.4916.492,000
Dec 22, 202316.2516.8816.2016.6516.653,100
Dec 21, 202316.2416.2416.2416.2416.24500
Dec 20, 202316.5116.8216.0416.2416.241,700
Dec 19, 202317.2817.9716.4516.4616.462,700
Dec 18, 202316.1216.9416.1216.6716.672,900
Dec 15, 202316.3716.8816.1516.6016.603,200
Dec 14, 202316.5716.8316.1516.2916.295,200
Dec 13, 202316.3516.8916.2516.4616.464,200
Dec 12, 202316.7017.3316.5016.5016.504,100
Dec 11, 202316.5016.9016.2716.7016.702,000
Dec 08, 202317.5217.5216.1516.8516.855,700
Dec 07, 202316.2517.6316.1217.6317.634,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...