U.S. markets closed

Air T, Inc. (AIRT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
10.00+0.20 (+2.04%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20209.6610.0010.0010.0010.002,223
Sep 22, 202010.1510.1510.1510.1510.15-
Sep 21, 20209.4310.469.4310.1510.152,300
Sep 18, 202010.5910.7310.0210.5710.577,600
Sep 17, 202010.5210.6110.5210.5510.551,200
Sep 16, 202010.6010.6010.5010.6010.601,900
Sep 15, 202010.5010.7410.5010.7310.73700
Sep 14, 202010.9510.9510.4110.6010.602,700
Sep 11, 202011.0011.0010.8010.9510.952,100
Sep 10, 202011.2211.3311.1511.1511.15900
Sep 09, 202010.8011.0410.8010.9010.904,600
Sep 08, 202010.8110.8710.8010.8010.801,200
Sep 04, 202011.0011.2010.8011.1611.163,400
Sep 03, 202011.4411.4411.0011.0911.091,200
Sep 02, 202011.3511.9411.1911.1911.191,600
Sep 01, 202011.0312.1311.0011.3511.351,200
Aug 31, 202010.7512.5410.7511.3211.321,800
Aug 28, 202011.3511.6011.3511.6011.602,200
Aug 27, 202011.0511.3811.0511.3811.38900
Aug 26, 202011.4311.4311.4311.4311.43-
Aug 25, 202011.4311.4311.4311.4311.43200
Aug 24, 202011.2511.2511.2511.2511.25700
Aug 21, 202011.6011.6011.6011.6011.60100
Aug 20, 202011.0011.0011.0011.0011.00-
Aug 19, 202011.0811.0811.0011.0011.001,800
Aug 18, 202011.7512.0111.7512.0112.011,400
Aug 17, 202012.1512.1511.9511.9511.95500
Aug 14, 202012.0512.0512.0512.0512.05200
Aug 13, 202012.8612.8612.8612.8612.86-
Aug 12, 202012.8612.8612.8612.8612.86500
Aug 11, 202012.7512.7512.7512.7512.75600
Aug 10, 202011.8311.8311.8311.8311.83800
Aug 07, 202011.8311.8311.8311.8311.83-
Aug 06, 202011.8311.8311.8311.8311.83300
Aug 05, 202012.4513.4512.4512.5112.511,700
Aug 04, 202012.3212.3212.3212.3212.32400
Aug 03, 202012.3212.3212.3212.3212.32-
Jul 31, 202012.3212.3212.3212.3212.32300
Jul 30, 202013.2613.2612.5012.5012.50900
Jul 29, 202012.7012.7012.7012.7012.70200
Jul 28, 202012.2812.2812.2812.2812.28200
Jul 27, 202011.5012.6111.5012.6112.611,000
Jul 24, 202011.3011.4511.0511.4511.45800
Jul 23, 202011.2711.2711.2711.2711.27300
Jul 22, 202011.5011.7611.5011.7611.76700
Jul 21, 202011.6911.6911.5011.6511.65900
Jul 20, 202011.5711.5711.5711.5711.57300
Jul 17, 202011.5011.5011.5011.5011.50600
Jul 16, 202011.3511.6111.3511.5011.50900
Jul 15, 202011.3511.3511.3511.3511.35300
Jul 14, 202011.5911.5911.5911.5911.59400
Jul 13, 202011.7511.7511.4711.4711.47500
Jul 10, 202011.9511.9511.5011.5011.50800
Jul 09, 202012.0012.0011.5311.6211.623,100
Jul 08, 202012.2012.3611.7512.2512.255,400
Jul 07, 202012.2012.3512.0412.1012.101,800
Jul 06, 202011.9512.0011.7111.7111.711,600
Jul 02, 202011.7411.7411.7411.7411.74500
Jul 01, 202012.0012.0011.6811.6811.68900
Jun 30, 202011.6011.9011.1511.7511.753,400
Jun 29, 202011.7512.0011.7512.0012.00800
Jun 26, 202012.8512.8511.4011.4011.403,100
Jun 25, 202012.5012.5012.3012.3012.303,100
Jun 24, 202012.3512.3512.0512.2812.281,500
Jun 23, 202013.2513.5512.7413.1013.103,700
Jun 22, 202013.6614.0013.5613.7513.752,000
Jun 19, 202013.2113.9513.2113.9513.952,200
Jun 18, 202013.0413.7813.0013.0013.001,600
Jun 17, 202013.9413.9413.2413.2413.241,300
Jun 16, 202014.7514.7514.2514.5414.541,400
Jun 15, 202013.5014.0013.3014.0014.009,100
Jun 12, 202013.9514.0013.1413.1413.144,200
Jun 11, 202014.4614.4613.5013.7513.752,200
Jun 10, 202014.4014.7314.0014.7314.732,300
Jun 09, 202012.9014.2012.5514.2014.204,600
Jun 08, 202014.6115.0013.7513.8913.894,500
Jun 05, 202015.9515.9514.4014.9614.963,400
Jun 04, 202014.0015.5414.0015.2215.227,700
Jun 03, 202013.1013.9013.0013.9013.908,400
Jun 02, 202012.2112.7512.2112.7512.75500
Jun 01, 202011.6513.0711.6512.8112.816,100
May 29, 202012.4812.7011.5411.5411.541,300
May 28, 202012.9112.9112.1012.6812.682,000
May 27, 202011.6012.8111.6012.8112.814,800
May 26, 202011.1111.7511.0011.4911.492,800
May 22, 202010.5110.5110.4410.4810.481,500
May 21, 202010.0510.059.559.559.551,700
May 20, 202010.0010.389.8510.1510.152,600
May 19, 20209.759.959.759.959.95800
May 18, 202010.2110.249.759.759.751,000
May 15, 20209.469.469.469.469.46300
May 14, 20209.769.769.069.069.064,500
May 13, 202010.3510.359.769.769.761,900
May 12, 202011.0011.0111.0011.0011.001,100
May 11, 202011.0011.3910.9811.0111.011,800
May 08, 202011.4711.8611.0111.0411.042,000
May 07, 202011.1011.3410.8911.3411.341,600
May 06, 202011.5011.5011.5011.5011.50100
May 05, 202011.1511.6110.2611.0011.0010,200
May 04, 202011.6011.8611.1511.1511.153,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...