Air T Inc. (AIRT)
20.01
-0.15 (-0.74%)
At close: Jan 15, 2025, 10:31 AM
AIRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.99 | 20.42 | 18.99 | 20.16 | 1.08 | 5.66% | 21,597 |
| Jan 13, 2025 | 19.68 | 20.06 | 18.85 | 19.08 | -0.81 | -4.07% | 21,900 |
| Jan 10, 2025 | 19.89 | 20.35 | 19.64 | 19.89 | 0.18 | 0.91% | 41,134 |
| Jan 8, 2025 | 20.30 | 20.30 | 19.53 | 19.71 | -0.64 | -3.14% | 14,335 |
| Jan 7, 2025 | 20.43 | 20.50 | 19.84 | 20.35 | -0.07 | -0.34% | 12,029 |
| Jan 6, 2025 | 19.65 | 20.47 | 19.39 | 20.42 | 0.48 | 2.41% | 26,400 |
| Jan 3, 2025 | 19.70 | 19.94 | 19.65 | 19.94 | 0.40 | 2.05% | 6,243 |
| Jan 2, 2025 | 20.40 | 20.40 | 19.35 | 19.54 | -0.41 | -2.06% | 10,600 |
| Dec 31, 2024 | 20.71 | 20.75 | 19.95 | 19.95 | -0.80 | -3.86% | 8,100 |
| Dec 30, 2024 | 20.07 | 20.87 | 20.07 | 20.75 | 0.35 | 1.72% | 11,800 |
| Dec 27, 2024 | 20.50 | 20.62 | 20.30 | 20.40 | -0.22 | -1.07% | 2,000 |
| Dec 26, 2024 | 20.85 | 20.85 | 20.50 | 20.62 | -0.32 | -1.53% | 4,200 |
| Dec 24, 2024 | 20.91 | 21.00 | 20.50 | 20.94 | -0.04 | -0.19% | 8,618 |
| Dec 23, 2024 | 21.00 | 21.62 | 20.50 | 20.98 | -0.13 | -0.62% | 23,900 |
| Dec 20, 2024 | 19.60 | 21.13 | 19.34 | 21.11 | 1.79 | 9.27% | 22,500 |
| Dec 19, 2024 | 19.55 | 20.26 | 19.32 | 19.32 | -0.35 | -1.78% | 9,900 |
| Dec 18, 2024 | 19.79 | 20.30 | 19.57 | 19.67 | 0.01 | 0.05% | 16,925 |
| Dec 17, 2024 | 19.74 | 19.74 | 19.56 | 19.66 | -0.20 | -1.01% | 8,100 |
| Dec 16, 2024 | 20.93 | 21.01 | 19.85 | 19.86 | -0.90 | -4.34% | 14,500 |
| Dec 13, 2024 | 21.30 | 21.45 | 20.73 | 20.76 | -0.62 | -2.90% | 19,118 |
| Dec 12, 2024 | 21.48 | 21.95 | 20.95 | 21.38 | -0.36 | -1.66% | 22,939 |
| Dec 11, 2024 | 21.20 | 21.99 | 19.32 | 21.74 | 0.46 | 2.16% | 24,300 |
| Dec 10, 2024 | 21.11 | 22.01 | 20.95 | 21.28 | 0.04 | 0.19% | 16,300 |
| Dec 9, 2024 | 22.31 | 22.31 | 21.03 | 21.24 | -1.16 | -5.18% | 20,700 |
| Dec 6, 2024 | 21.76 | 22.41 | 21.50 | 22.40 | 0.05 | 0.22% | 13,740 |
| Dec 5, 2024 | 20.40 | 22.50 | 19.67 | 22.35 | 1.62 | 7.81% | 31,439 |
| Dec 4, 2024 | 19.60 | 21.04 | 19.60 | 20.73 | 0.57 | 2.83% | 39,200 |
| Dec 3, 2024 | 20.73 | 20.75 | 19.21 | 20.16 | -0.57 | -2.75% | 17,000 |
| Dec 2, 2024 | 19.39 | 21.00 | 19.39 | 20.73 | 0.99 | 5.02% | 21,519 |
| Nov 29, 2024 | 20.34 | 20.34 | 19.74 | 19.74 | 0.46 | 2.39% | 1,700 |
| Nov 27, 2024 | 21.03 | 21.44 | 19.13 | 19.28 | -1.69 | -8.06% | 15,800 |
| Nov 26, 2024 | 20.25 | 21.80 | 20.25 | 20.97 | 0.76 | 3.76% | 16,548 |
| Nov 25, 2024 | 19.55 | 20.22 | 18.74 | 20.21 | 0.82 | 4.23% | 13,800 |
| Nov 22, 2024 | 18.52 | 19.60 | 18.40 | 19.39 | 1.07 | 5.84% | 6,400 |
| Nov 21, 2024 | 17.20 | 18.54 | 17.20 | 18.32 | 1.03 | 5.96% | 12,000 |
| Nov 20, 2024 | 18.25 | 18.33 | 17.13 | 17.29 | -1.13 | -6.13% | 15,200 |
| Nov 19, 2024 | 17.85 | 18.44 | 17.71 | 18.42 | 0.14 | 0.77% | 25,234 |
| Nov 18, 2024 | 17.82 | 18.39 | 17.26 | 18.28 | 0.91 | 5.24% | 9,919 |
| Nov 15, 2024 | 17.95 | 18.24 | 16.95 | 17.37 | -1.53 | -8.10% | 8,700 |
| Nov 14, 2024 | 19.22 | 19.22 | 17.15 | 18.90 | 0.20 | 1.07% | 11,600 |
| Nov 13, 2024 | 15.80 | 20.93 | 15.80 | 18.70 | 3.52 | 23.19% | 49,630 |
| Nov 12, 2024 | 15.20 | 15.34 | 15.00 | 15.18 | -0.01 | -0.07% | 10,920 |
| Nov 11, 2024 | 15.60 | 15.60 | 14.93 | 15.19 | 0.03 | 0.20% | 19,900 |
| Nov 8, 2024 | 15.40 | 15.70 | 15.01 | 15.16 | -0.26 | -1.69% | 20,336 |
| Nov 7, 2024 | 16.00 | 16.14 | 14.85 | 15.42 | -0.41 | -2.59% | 29,900 |
| Nov 6, 2024 | 15.96 | 16.68 | 15.53 | 15.83 | 0.57 | 3.74% | 10,007 |
| Nov 5, 2024 | 15.51 | 15.78 | 15.26 | 15.26 | -0.25 | -1.61% | 10,315 |
| Nov 4, 2024 | 16.41 | 16.70 | 15.51 | 15.51 | -1.19 | -7.13% | 17,600 |
| Nov 1, 2024 | 16.57 | 17.47 | 16.18 | 16.70 | 0.57 | 3.53% | 19,200 |
| Oct 31, 2024 | 16.84 | 17.00 | 16.05 | 16.13 | -1.03 | -6.00% | 13,400 |