AIRT - Air T, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201918.9920.0018.9919.9519.958,100
Nov 14, 201918.6820.0017.7417.7417.74600
Nov 13, 201918.0020.0016.9617.0017.0012,200
Nov 12, 201916.8716.8716.8716.8716.87200
Nov 11, 201916.8716.8716.8716.8716.87-
Nov 08, 201916.8716.8716.8716.8716.87100
Nov 07, 201916.8716.8716.8716.8716.87100
Nov 06, 201916.8716.8716.8716.8716.87200
Nov 05, 201918.7118.7118.7118.7118.71100
Nov 04, 201918.7118.7118.7118.7118.71100
Nov 01, 201918.7118.7118.7118.7118.711,000
Oct 31, 201918.7118.7118.7118.7118.71100
Oct 30, 201917.2617.2617.2617.2617.26200
Oct 29, 201919.6819.6819.6819.6819.68100
Oct 28, 201919.6819.6819.6819.6819.68100
Oct 25, 201919.6819.6819.6819.6819.68100
Oct 24, 201919.6819.6819.6819.6819.68100
Oct 23, 201919.6819.6819.6819.6819.68100
Oct 22, 201919.6819.6819.6819.6819.68100
Oct 21, 201919.6819.6819.6819.6819.68100
Oct 18, 201919.6819.6819.6819.6819.68100
Oct 17, 201919.2419.6819.2419.6819.68300
Oct 16, 201919.2219.2219.2219.2219.22400
Oct 15, 201919.2219.2219.2219.2219.22400
Oct 14, 201919.6819.6819.6819.6819.68200
Oct 11, 201919.6819.6819.6819.6819.68100
Oct 10, 201919.1919.1919.1819.1819.18600
Oct 09, 201919.6119.6819.1819.1819.183,500
Oct 08, 201920.0020.0020.0020.0020.00100
Oct 07, 201919.5920.0019.5920.0020.00800
Oct 04, 201920.5020.5019.4619.5019.502,100
Oct 03, 201920.1320.1319.4119.4119.411,000
Oct 02, 201920.0220.7419.5119.7219.723,200
Oct 01, 201920.0623.8819.5520.5920.5912,200
Sep 30, 201915.8719.1814.8818.7818.7828,400
Sep 27, 201914.7314.7314.7314.7314.73500
Sep 26, 201915.1715.1714.6514.7514.751,900
Sep 25, 201914.9914.9914.9914.9914.99100
Sep 24, 201914.9914.9914.9914.9914.99100
Sep 23, 201914.5314.9913.6514.9914.9912,100
Sep 20, 201913.5114.7613.4914.7614.7611,300
Sep 19, 201912.5113.5312.5113.5313.532,400
Sep 18, 201914.5016.4213.5913.5913.597,400
Sep 17, 201914.5814.8513.7314.0214.021,100
Sep 16, 201917.7517.7514.5614.5614.568,700
Sep 13, 201917.0117.1017.0017.0517.051,000
Sep 12, 201917.1617.1617.1617.1617.16-
Sep 11, 201917.0617.1617.0317.1617.16500
Sep 10, 201917.4517.5517.1517.1517.15500
Sep 09, 201917.0017.0017.0017.0017.00300
Sep 06, 201917.1417.6016.5517.0017.005,800
Sep 05, 201916.3516.9016.2516.9016.90400
Sep 04, 201916.7616.7616.7616.7616.76300
Sep 03, 201916.5317.0016.0016.7716.777,300
Aug 30, 201917.1117.7517.0517.7517.752,300
Aug 29, 201917.5117.5117.5117.5117.51200
Aug 28, 201918.2418.5017.3217.5217.522,100
Aug 27, 201917.0517.4216.9717.4117.416,200
Aug 26, 201916.8217.5616.7117.3717.373,400
Aug 23, 201916.9017.9916.2117.3117.311,500
Aug 22, 201916.1416.6516.0216.6516.655,100
Aug 21, 201916.3316.5916.3316.5716.57400
Aug 20, 201916.4716.4716.4716.4716.47-
Aug 19, 201917.0017.6216.4116.4716.472,900
Aug 16, 201917.0117.0117.0117.0117.01-
Aug 15, 201917.3618.0617.0117.0117.018,700
Aug 14, 201917.6117.9817.5517.9517.954,600
Aug 13, 201917.1417.7517.1417.7517.75700
Aug 12, 201917.8718.1517.8518.1518.152,300
Aug 09, 201918.5018.5017.7017.7017.70100
Aug 08, 201918.5018.5017.7017.7017.701,200
Aug 07, 201918.4418.4418.4418.4418.44200
Aug 06, 201918.2618.2617.9218.2218.22800
Aug 05, 201918.4819.0018.4818.6918.691,900
Aug 02, 201918.0518.4518.0518.4518.451,200
Aug 01, 201917.7018.4417.7018.3018.303,300
Jul 31, 201917.6918.9517.5717.5717.574,300
Jul 30, 201918.1818.6618.1818.3218.322,600
Jul 29, 201918.7518.7518.2318.2318.23600
Jul 26, 201917.7518.8017.7518.8018.803,100
Jul 25, 201917.3517.3517.3517.3517.35-
Jul 24, 201917.2017.3517.2017.3517.35600
Jul 23, 201917.3417.5017.2517.2517.25500
Jul 22, 201917.8618.1817.0017.0817.085,800
Jul 19, 201917.4017.5717.4017.5117.511,300
Jul 18, 201917.7517.7517.3517.5517.553,700
Jul 17, 201917.6218.0317.6017.7917.793,600
Jul 16, 201917.6618.0017.3817.5217.526,400
Jul 15, 201917.8018.8917.8018.0018.007,600
Jul 12, 201917.5018.2317.5018.0018.001,000
Jul 11, 201918.2918.3017.6317.6317.632,600
Jul 10, 201918.4019.1518.0918.1418.142,500
Jul 09, 201918.5018.8617.5018.0018.007,000
Jul 08, 201918.1018.2018.0018.2018.202,900
Jul 05, 201918.7318.7318.0018.0518.053,100
Jul 03, 201918.0018.0718.0018.0018.001,700
Jul 02, 201917.3117.9017.3017.6017.603,600
Jul 01, 201917.8918.0716.0017.2617.2611,800
Jun 28, 201917.5017.5017.4917.4917.491,700
Jun 27, 201916.3017.9316.3017.3017.301,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...