Canada markets open in 8 hours 18 minutes

Air T, Inc. (AIRTP)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
17.06-0.05 (-0.26%)
At close: 04:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.0617.0617.0617.0617.06-
Apr 23, 202417.0617.0617.0617.0617.06-
Apr 22, 202417.0617.0617.0617.0617.06-
Apr 19, 202417.0617.0617.0617.0617.06300
Apr 18, 202417.0617.0617.0617.0617.06400
Apr 17, 202416.5216.5216.5216.5216.52300
Apr 16, 202417.5517.5517.4617.4617.46500
Apr 15, 202417.6317.6316.5216.5216.521,100
Apr 12, 202417.6917.6917.6917.6917.69200
Apr 11, 202416.6516.6516.6516.6516.65100
Apr 10, 202416.6516.6516.6516.6516.65-
Apr 09, 202416.6516.6516.6516.6516.65-
Apr 08, 202416.7516.7516.5516.6516.651,300
Apr 05, 202416.8816.8816.5016.5016.501,000
Apr 04, 202417.2617.2617.2617.2617.26-
Apr 03, 202417.2617.2617.2617.2617.26-
Apr 02, 202417.2617.2617.2617.2617.26-
Apr 01, 202416.5017.2816.5017.2617.26700
Mar 28, 202417.1517.3617.1517.3617.36600
Mar 27, 202416.4616.5416.4116.4216.42700
Mar 26, 202416.4616.4616.4616.4616.46200
Mar 25, 202416.1216.1216.1216.1216.12300
Mar 22, 202417.8017.8015.6516.0116.013,500
Mar 21, 202417.0017.0017.0017.0017.00-
Mar 20, 202417.3017.3017.0017.0017.00800
Mar 19, 202417.8917.8917.8917.8917.89-
Mar 18, 202417.4017.8917.1417.8917.892,800
Mar 15, 202417.3017.3017.3017.3017.30-
Mar 14, 202417.3017.3017.3017.3017.30-
Mar 13, 202417.3017.3017.3017.3017.30300
Mar 12, 202416.7617.1116.7617.1117.11300
Mar 11, 202417.0017.0017.0017.0017.00-
Mar 08, 202417.0017.0017.0017.0017.00-
Mar 07, 202417.4017.4017.0017.0017.005,900
Mar 06, 202417.3917.3917.3117.3817.382,000
Mar 05, 202417.9117.9117.6017.7517.753,300
Mar 04, 202417.9917.9917.9517.9517.95600
Mar 01, 202417.7917.7917.7917.7917.79-
Feb 29, 202417.7917.7917.7917.7917.79-
Feb 28, 202417.8017.8017.7817.7917.79500
Feb 27, 202417.8517.8517.8517.8517.85-
Feb 26, 202417.8517.8517.8517.8517.851,100
Feb 23, 202418.0018.0017.8017.8017.80700
Feb 22, 202417.7317.7317.7317.7317.73-
Feb 21, 202417.7317.7317.7317.7317.73200
Feb 20, 202418.1118.1118.1118.1118.11300
Feb 16, 202418.4718.4717.9317.9317.931,600
Feb 15, 202417.6717.6717.6617.6617.66600
Feb 14, 202417.2018.0017.2018.0018.002,200
Feb 13, 202418.0618.9017.5017.9917.995,000
Feb 13, 20240.5 Dividend
Feb 12, 202419.4819.5019.2219.5019.008,200
Feb 09, 202419.0019.4819.0019.3018.813,000
Feb 08, 202419.0019.0018.9119.0018.511,400
Feb 07, 202418.8218.9118.8218.8218.34400
Feb 06, 202418.6018.8018.6018.8018.32400
Feb 05, 202418.1518.1518.1518.1517.68-
Feb 02, 202418.1518.1518.1518.1517.68-
Feb 01, 202418.8019.0018.1118.1517.681,100
Jan 31, 202418.9419.0618.6019.0018.512,100
Jan 30, 202418.9518.9518.8218.8218.34400
Jan 29, 202418.4519.0018.1018.1017.645,600
Jan 26, 202418.9118.9118.9118.9118.43100
Jan 25, 202418.3718.9118.2018.9118.431,100
Jan 24, 202417.9018.0017.9018.0017.541,100
Jan 23, 202418.1418.1417.7917.7917.331,300
Jan 22, 202417.0517.0517.0517.0516.61400
Jan 19, 202417.2017.2017.2017.2016.76500
Jan 18, 202417.5017.5017.0117.0116.57600
Jan 17, 202418.5718.8917.0017.0016.562,800
Jan 16, 202418.7918.9218.7918.9218.43600
Jan 12, 202417.8017.8017.8017.8017.341,300
Jan 11, 202417.8317.8317.8317.8317.37600
Jan 10, 202417.7017.7017.7017.7017.25-
Jan 09, 202417.7017.7017.7017.7017.25600
Jan 08, 202417.5317.5317.5317.5317.08300
Jan 05, 202416.6318.1316.6318.0717.613,900
Jan 04, 202417.0017.4216.6517.4216.972,300
Jan 03, 202416.6516.7016.5016.5016.081,400
Jan 02, 202416.9717.0016.7416.7416.312,100
Dec 29, 202316.9516.9516.6516.6516.221,900
Dec 28, 202316.7117.0016.7117.0016.562,000
Dec 27, 202316.7016.7016.7016.7016.27-
Dec 26, 202316.9916.9916.5116.7016.274,400
Dec 22, 202317.0017.0016.7516.8516.423,000
Dec 21, 202317.0017.0017.0017.0016.56600
Dec 20, 202316.9616.9616.9616.9616.53100
Dec 19, 202316.9016.9016.9016.9016.47-
Dec 18, 202317.0017.0016.9016.9016.471,800
Dec 15, 202316.9917.0016.5016.5016.08500
Dec 14, 202317.0017.0016.9616.9916.55500
Dec 13, 202316.5016.7516.5016.7116.283,800
Dec 12, 202316.0117.0016.0117.0016.563,400
Dec 11, 202316.5016.5016.0116.0515.64900
Dec 08, 202316.5116.5116.5016.5016.081,600
Dec 07, 202316.5016.7516.5016.5116.093,000
Dec 06, 202316.5016.6716.5016.5016.081,700
Dec 05, 202317.0017.0017.0017.0016.563,100
Dec 04, 202317.0017.0016.2516.5016.083,700
Dec 01, 202316.4517.0016.4517.0016.562,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...