Air T Inc. (AIRT)
16.75
-0.12 (-0.71%)
At close: Mar 28, 2025, 3:53 PM
17.22
2.81%
After-hours: Mar 28, 2025, 04:00 PM EDT
AIRT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | -0.33 | -1.92% | 438 |
| Mar 26, 2025 | 17.19 | 17.23 | 17.19 | 17.20 | -0.03 | -0.17% | 1,700 |
| Mar 25, 2025 | 17.25 | 17.28 | 17.23 | 17.23 | -0.02 | -0.12% | 1,713 |
| Mar 24, 2025 | 17.50 | 17.50 | 16.96 | 17.25 | 0.00 | 0.00% | 1,629 |
| Mar 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 0.13 | 0.76% | 1,030 |
| Mar 20, 2025 | 17.70 | 17.71 | 17.12 | 17.12 | -0.04 | -0.23% | 1,700 |
| Mar 19, 2025 | 17.25 | 17.25 | 17.16 | 17.16 | -0.26 | -1.49% | 844 |
| Mar 18, 2025 | 17.31 | 17.42 | 17.31 | 17.42 | 0.17 | 0.99% | 1,700 |
| Mar 17, 2025 | 17.92 | 19.73 | 17.25 | 17.25 | -0.60 | -3.36% | 2,315 |
| Mar 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 0.00 | 0.00% | 4 |
| Mar 13, 2025 | 17.85 | 17.86 | 17.85 | 17.85 | 0.15 | 0.85% | 2,629 |
| Mar 12, 2025 | 18.14 | 18.15 | 17.40 | 17.70 | -0.25 | -1.39% | 38,800 |
| Mar 11, 2025 | 17.83 | 18.00 | 17.73 | 17.95 | 0.02 | 0.11% | 5,523 |
| Mar 10, 2025 | 17.90 | 18.05 | 17.74 | 17.93 | -0.02 | -0.11% | 6,200 |
| Mar 7, 2025 | 17.80 | 18.20 | 17.61 | 17.95 | -0.04 | -0.22% | 4,900 |
| Mar 6, 2025 | 18.30 | 18.34 | 17.99 | 17.99 | 0.09 | 0.50% | 9,700 |
| Mar 5, 2025 | 17.22 | 18.02 | 17.22 | 17.90 | 0.55 | 3.17% | 12,201 |
| Mar 4, 2025 | 18.13 | 18.20 | 17.20 | 17.35 | -0.27 | -1.53% | 13,217 |
| Mar 3, 2025 | 17.63 | 18.13 | 17.43 | 17.62 | 0.31 | 1.79% | 9,000 |
| Feb 28, 2025 | 19.20 | 19.20 | 17.05 | 17.31 | -2.16 | -11.09% | 8,600 |
| Feb 27, 2025 | 20.01 | 20.01 | 18.98 | 19.47 | -0.53 | -2.65% | 6,400 |
| Feb 26, 2025 | 20.61 | 20.66 | 19.93 | 20.00 | -0.72 | -3.47% | 9,633 |
| Feb 25, 2025 | 19.90 | 21.08 | 19.90 | 20.72 | 1.27 | 6.53% | 8,200 |
| Feb 24, 2025 | 19.47 | 20.05 | 19.45 | 19.45 | -0.51 | -2.56% | 2,716 |
| Feb 21, 2025 | 19.31 | 19.96 | 19.31 | 19.96 | 0.24 | 1.22% | 1,900 |
| Feb 20, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | -0.08 | -0.40% | 1,400 |
| Feb 19, 2025 | 20.00 | 20.69 | 19.80 | 19.80 | 0.10 | 0.51% | 7,023 |
| Feb 18, 2025 | 19.78 | 19.84 | 19.70 | 19.70 | -0.12 | -0.61% | 1,235 |
| Feb 14, 2025 | 19.55 | 20.23 | 19.55 | 19.82 | 0.12 | 0.61% | 5,000 |
| Feb 13, 2025 | 20.01 | 20.25 | 19.70 | 19.70 | -0.31 | -1.55% | 4,210 |
| Feb 12, 2025 | 19.54 | 20.05 | 19.54 | 20.01 | -0.04 | -0.20% | 1,600 |
| Feb 11, 2025 | 19.30 | 20.42 | 19.30 | 20.05 | 0.44 | 2.24% | 7,700 |
| Feb 10, 2025 | 19.40 | 19.80 | 19.40 | 19.61 | -0.49 | -2.44% | 12,324 |
| Feb 7, 2025 | 20.12 | 20.60 | 20.10 | 20.10 | -0.22 | -1.08% | 2,817 |
| Feb 6, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | -0.06 | -0.29% | 1,103 |
| Feb 5, 2025 | 20.25 | 20.56 | 20.20 | 20.38 | 0.21 | 1.04% | 2,732 |
| Feb 4, 2025 | 20.29 | 20.30 | 20.16 | 20.17 | -0.31 | -1.51% | 3,519 |
| Feb 3, 2025 | 20.00 | 20.48 | 20.00 | 20.48 | 0.37 | 1.84% | 1,100 |
| Jan 31, 2025 | 20.55 | 20.55 | 20.11 | 20.11 | 0.11 | 0.55% | 3,228 |
| Jan 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | -0.10 | -0.50% | 1,449 |
| Jan 29, 2025 | 20.20 | 20.23 | 19.88 | 20.10 | -0.39 | -1.90% | 9,569 |
| Jan 28, 2025 | 19.80 | 20.55 | 19.80 | 20.49 | 0.50 | 2.50% | 11,000 |
| Jan 27, 2025 | 19.50 | 19.99 | 19.50 | 19.99 | 0.22 | 1.11% | 1,139 |
| Jan 24, 2025 | 19.90 | 19.90 | 19.70 | 19.77 | -0.08 | -0.40% | 6,536 |
| Jan 23, 2025 | 20.18 | 20.18 | 19.80 | 19.85 | -0.18 | -0.90% | 10,000 |
| Jan 22, 2025 | 19.81 | 20.03 | 19.75 | 20.03 | 0.28 | 1.42% | 1,800 |
| Jan 21, 2025 | 19.71 | 20.26 | 19.71 | 19.75 | -0.45 | -2.23% | 7,900 |
| Jan 17, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 0.20 | 1.00% | 5,845 |
| Jan 16, 2025 | 20.01 | 20.17 | 20.00 | 20.00 | -0.06 | -0.30% | 5,200 |
| Jan 15, 2025 | 20.42 | 20.51 | 20.00 | 20.06 | -0.10 | -0.50% | 9,200 |