Air T Inc. (AIRTP)
17.26
0.26 (1.53%)
At close: Mar 27, 2025, 11:04 AM
AIRTP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 17.14 | 17.23 | 16.85 | 17.00 | -0.25 | -1.45% | 2,940 |
| Mar 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | -0.02 | -0.12% | 1,800 |
| Mar 24, 2025 | 17.38 | 17.38 | 17.27 | 17.27 | -0.05 | -0.29% | 539 |
| Mar 21, 2025 | 17.33 | 17.41 | 17.31 | 17.32 | 0.09 | 0.52% | 2,617 |
| Mar 20, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 17.30 | 17.30 | 17.16 | 17.23 | -0.15 | -0.86% | 1,224 |
| Mar 18, 2025 | 17.47 | 17.47 | 17.38 | 17.38 | 0.15 | 0.87% | 1,954 |
| Mar 17, 2025 | 17.50 | 17.50 | 17.17 | 17.23 | -0.27 | -1.54% | 2,143 |
| Mar 14, 2025 | 17.98 | 17.98 | 17.50 | 17.50 | -0.18 | -1.02% | 1,090 |
| Mar 13, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 0.24 | 1.38% | 1,100 |
| Mar 12, 2025 | 17.36 | 17.44 | 17.12 | 17.44 | -0.04 | -0.23% | 1,300 |
| Mar 11, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 0.00 | 0.00% | 0 |
| Mar 10, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 0.18 | 1.04% | 400 |
| Mar 7, 2025 | 17.27 | 17.30 | 17.27 | 17.30 | 0.01 | 0.06% | 723 |
| Mar 6, 2025 | 17.17 | 17.30 | 17.17 | 17.29 | 0.09 | 0.52% | 2,912 |
| Mar 5, 2025 | 17.26 | 17.30 | 17.20 | 17.20 | -0.10 | -0.58% | 2,022 |
| Mar 4, 2025 | 17.12 | 17.30 | 17.12 | 17.30 | 0.15 | 0.87% | 2,600 |
| Mar 3, 2025 | 17.17 | 17.25 | 17.15 | 17.15 | -0.05 | -0.29% | 2,144 |
| Feb 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | -0.15 | -0.86% | 334 |
| Feb 27, 2025 | 17.28 | 17.50 | 17.20 | 17.35 | 0.15 | 0.87% | 1,074 |
| Feb 26, 2025 | 17.25 | 17.48 | 17.20 | 17.20 | -0.01 | -0.06% | 2,669 |
| Feb 25, 2025 | 17.30 | 17.30 | 17.15 | 17.21 | -0.06 | -0.35% | 3,031 |
| Feb 24, 2025 | 17.14 | 17.31 | 17.14 | 17.27 | 0.25 | 1.47% | 2,126 |
| Feb 21, 2025 | 17.01 | 17.02 | 17.01 | 17.02 | -0.29 | -1.68% | 700 |
| Feb 20, 2025 | 16.94 | 17.31 | 16.94 | 17.31 | 0.10 | 0.58% | 1,448 |
| Feb 19, 2025 | 17.00 | 17.21 | 16.94 | 17.21 | 0.26 | 1.53% | 4,128 |
| Feb 18, 2025 | 17.21 | 17.21 | 16.95 | 16.95 | -0.03 | -0.18% | 2,134 |
| Feb 14, 2025 | 17.01 | 17.12 | 16.98 | 16.98 | -0.44 | -2.53% | 5,700 |
| Feb 13, 2025 | 17.42 | 17.42 | 17.25 | 17.42 | 0.06 | 0.35% | 2,008 |
| Feb 12, 2025 | 17.40 | 17.41 | 17.35 | 17.36 | -0.04 | -0.23% | 1,700 |
| Feb 11, 2025 | 17.18 | 17.47 | 17.18 | 17.40 | -0.10 | -0.57% | 3,549 |
| Feb 10, 2025 | 17.25 | 17.50 | 17.25 | 17.50 | 0.28 | 1.63% | 1,835 |
| Feb 7, 2025 | 17.25 | 17.25 | 17.21 | 17.22 | -0.28 | -1.60% | 2,143 |
| Feb 6, 2025 | 17.20 | 17.50 | 17.15 | 17.50 | 0.14 | 0.81% | 2,200 |
| Feb 5, 2025 | 17.10 | 17.36 | 17.09 | 17.36 | 0.26 | 1.52% | 2,249 |
| Feb 4, 2025 | 17.09 | 17.10 | 17.09 | 17.10 | 0.06 | 0.35% | 2,805 |
| Feb 3, 2025 | 16.97 | 17.10 | 16.97 | 17.04 | -0.02 | -0.12% | 4,835 |
| Jan 31, 2025 | 17.10 | 17.10 | 17.05 | 17.06 | -0.04 | -0.23% | 3,700 |
| Jan 30, 2025 | 17.10 | 17.10 | 17.06 | 17.10 | 0.00 | 0.00% | 735 |
| Jan 29, 2025 | 17.09 | 17.10 | 17.09 | 17.10 | 0.05 | 0.29% | 700 |
| Jan 28, 2025 | 17.09 | 17.10 | 17.00 | 17.05 | -0.05 | -0.29% | 7,200 |
| Jan 27, 2025 | 17.10 | 17.10 | 17.04 | 17.10 | 0.00 | 0.00% | 11,140 |
| Jan 24, 2025 | 17.10 | 17.10 | 17.05 | 17.10 | 0.05 | 0.29% | 5,900 |
| Jan 23, 2025 | 17.05 | 17.55 | 17.00 | 17.05 | 0.00 | 0.00% | 16,800 |
| Jan 22, 2025 | 17.09 | 17.10 | 16.95 | 17.05 | -0.05 | -0.29% | 4,800 |
| Jan 21, 2025 | 17.10 | 17.15 | 16.94 | 17.10 | 0.01 | 0.06% | 7,328 |
| Jan 17, 2025 | 17.05 | 17.10 | 16.96 | 17.09 | 0.04 | 0.23% | 4,400 |
| Jan 16, 2025 | 17.10 | 17.16 | 17.05 | 17.05 | -0.03 | -0.18% | 41,302 |
| Jan 15, 2025 | 17.10 | 17.62 | 17.08 | 17.08 | -0.02 | -0.12% | 15,200 |
| Jan 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | -0.16 | -0.93% | 2,807 |