NASDAQ : AIRT
Air T, Inc. — Price history
Industrials · Conglomerates · United States
Last price 27.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 74.82M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Air T, Inc. (AIRT) closed at 28.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.62 | 28.48 | 27.35 | 28.38 | 2,614 | +1.72% |
| 2026-10-30 | 27.59 | 28.35 | 27 | 27.9 | 30,305 | -1.45% |
| 2026-10-29 | 26.44 | 29.48 | 26.44 | 28.31 | 50,290 | +4.93% |
| 2026-10-28 | 25.76 | 27.16 | 25.6 | 26.98 | 51,451 | +4.49% |
| 2026-10-27 | 25.755 | 26.465 | 25.63 | 25.82 | 66,513 | +0.55% |
| 2026-10-26 | 26.1 | 26.52 | 25.67 | 25.68 | 33,981 | -0.89% |
| 2026-10-23 | 26 | 26.59 | 25.626 | 25.91 | 54,456 | -0.92% |
| 2026-10-22 | 26 | 26.748 | 26 | 26.15 | 13,860 | -0.19% |
| 2026-10-21 | 26.54 | 27.17 | 26.125 | 26.2 | 30,811 | -1.06% |
| 2026-10-20 | 26.77 | 27.4 | 26.48 | 26.48 | 15,410 | -1.10% |
| 2026-10-19 | 28.07 | 28.8 | 26.775 | 26.775 | 36,191 | -4.51% |
| 2026-10-16 | 29.9 | 30.4 | 28.04 | 28.04 | 14,186 | -6.03% |
| 2026-10-15 | 29.415 | 30.21 | 29.12 | 29.84 | 71,965 | -0.37% |
| 2026-10-14 | 30.99 | 31.3 | 29.9 | 29.95 | 27,813 | -4.01% |
| 2026-10-13 | 31.39 | 31.39 | 30.6 | 31.2 | 11,569 | +1.83% |
| 2026-10-12 | 30.91 | 31.22 | 30 | 30.64 | 34,793 | +0.29% |
| 2026-10-09 | 30.72 | 31.27 | 29.2 | 30.55 | 34,960 | +0.13% |
| 2026-10-08 | 29.72 | 31.155 | 29.72 | 30.51 | 14,488 | -0.65% |
| 2026-10-07 | 30.29 | 31.21 | 28.02 | 30.71 | 47,394 | -0.29% |
| 2026-10-06 | 31.065 | 31.15 | 30.25 | 30.8 | 14,778 | +1.95% |
| 2026-10-05 | 30 | 30.86 | 29.825 | 30.21 | 18,853 | +1.38% |
| 2026-10-02 | 30.01 | 30.94 | 29.8 | 29.8 | 17,639 | -0.20% |
| 2026-10-01 | 29.4 | 30.145 | 28.21 | 29.86 | 31,351 | +5.21% |
| 2026-09-30 | 28.65 | 29.15 | 27.33 | 28.38 | 63,240 | -0.07% |
| 2026-09-29 | 29.01 | 29.9 | 28 | 28.4 | 144,746 | -0.28% |
| 2026-09-28 | 28.84 | 29.887 | 28.48 | 28.48 | 56,887 | -1.89% |
| 2026-09-25 | 28.53 | 30.03 | 28.235 | 29.03 | 60,475 | +1.29% |
| 2026-09-24 | 30.43 | 30.68 | 28.565 | 28.66 | 25,610 | -2.45% |
| 2026-09-23 | 30.82 | 31.65 | 28.2 | 29.38 | 48,937 | -6.82% |
| 2026-09-22 | 32.69 | 33.065 | 31.53 | 31.53 | 159,342 | -1.21% |
| 2026-09-21 | 31.02 | 32.64 | 31 | 31.915 | 62,307 | +2.95% |
| 2026-09-18 | 30.09 | 31.5 | 29.55 | 31 | 127,179 | +4.03% |
| 2026-09-17 | 29.14 | 31 | 29.14 | 29.8 | 48,178 | +0.00% |
| 2026-09-16 | 28.99 | 30.62 | 28.79 | 29.8 | 33,910 | +1.12% |
| 2026-09-15 | 29.185 | 29.74 | 28.13 | 29.47 | 14,790 | +2.99% |
| 2026-09-14 | 30.34 | 30.65 | 28.03 | 28.615 | 91,805 | -6.76% |
| 2026-09-11 | 29.29 | 31 | 29.29 | 30.69 | 93,814 | +5.10% |
| 2026-09-10 | 31.01 | 31.01 | 29.2 | 29.2 | 13,006 | -4.58% |
| 2026-09-09 | 32.41 | 32.42 | 30.35 | 30.6 | 38,264 | -4.58% |
| 2026-09-08 | 32.6 | 33.285 | 31.46 | 32.07 | 39,233 | +1.01% |
| 2026-09-04 | 33.13 | 33.75 | 31.75 | 31.75 | 38,208 | -3.64% |
| 2026-09-03 | 32.64 | 33.42 | 31.49 | 32.95 | 46,108 | +1.20% |
| 2026-09-02 | 31.78 | 32.99 | 31.29 | 32.56 | 55,146 | +1.81% |
| 2026-09-01 | 31.762 | 32.775 | 31.51 | 31.98 | 11,973 | +0.66% |
| 2026-08-31 | 32.28 | 32.28 | 31.63 | 31.77 | 3,603 | -1.18% |
| 2026-08-28 | 33.899 | 34.65 | 32.14 | 32.15 | 9,474 | -1.46% |
| 2026-08-27 | 31.35 | 33.09 | 30.68 | 32.625 | 16,802 | +5.96% |
| 2026-08-26 | 30.99 | 31.33 | 30.14 | 30.79 | 7,456 | -1.28% |
| 2026-08-25 | 30.205 | 31.42 | 30.205 | 31.19 | 33,337 | -3.53% |
| 2026-08-24 | 28.52 | 32.33 | 28.435 | 32.33 | 61,204 | +12.45% |
| 2026-08-21 | 28 | 29.51 | 28 | 28.75 | 11,053 | -2.10% |
| 2026-08-20 | 28.81 | 29.367 | 28 | 29.367 | 6,300 | +4.88% |
| 2026-08-19 | 28.565 | 28.979 | 28 | 28 | 6,287 | -4.86% |
| 2026-08-18 | 29.43 | 29.43 | 29.43 | 29.43 | 922 | +5.83% |
| 2026-08-17 | 28.56 | 29.381 | 27.465 | 27.81 | 3,287 | -5.50% |
| 2026-08-14 | 30.87 | 31.225 | 28.91 | 29.43 | 5,109 | +1.48% |
| 2026-08-13 | 26.61 | 29.4 | 26.6 | 29 | 7,284 | +7.41% |
| 2026-08-12 | 31.86 | 31.86 | 27 | 27 | 4,629 | -14.31% |
| 2026-08-11 | 30.75 | 31.51 | 30.75 | 31.51 | 921 | -2.54% |
| 2026-08-10 | 30.57 | 32.455 | 30.57 | 32.33 | 7,934 | +1.03% |
| 2026-08-07 | 34.35 | 34.52 | 32 | 32 | 6,591 | -6.60% |
| 2026-08-06 | 33 | 35 | 33 | 34.26 | 5,753 | +7.10% |
| 2026-08-05 | 30.995 | 32.39 | 30.04 | 31.99 | 117,292 | +8.00% |
| 2026-08-04 | 30.25 | 30.95 | 29.62 | 29.62 | 1,522 | -4.42% |
| 2026-08-03 | 27.76 | 31.5 | 27.76 | 30.99 | 10,302 | +10.44% |
| 2026-07-31 | 28 | 28.28 | 28 | 28.06 | 6,952 | +0.21% |
| 2026-07-30 | 27.119 | 28 | 27.119 | 28 | 3,681 | +3.09% |
| 2026-07-27 | 27.86 | 28.388 | 27.16 | 27.16 | 5,997 | +0.22% |
| 2026-07-24 | 26.2 | 27.1 | 26.15 | 27.1 | 1,713 | -1.54% |
| 2026-07-23 | 26.5 | 27.8 | 25.93 | 27.525 | 47,071 | +1.57% |
| 2026-07-22 | 26.6 | 27.52 | 25.49 | 27.1 | 113,442 | +1.42% |
| 2026-07-21 | 26.62 | 26.72 | 26.62 | 26.72 | 1,635 | +0.45% |
| 2026-07-20 | 24.26 | 26.632 | 24.26 | 26.6 | 4,401 | -1.56% |
| 2026-07-16 | 27.125 | 27.17 | 26.66 | 27.023 | 5,218 | -1.74% |
| 2026-07-15 | 29.26 | 30.36 | 27.17 | 27.5 | 2,792 | +1.36% |
| 2026-07-14 | 27.16 | 27.83 | 27.13 | 27.13 | 3,102 | -4.47% |
| 2026-07-13 | 28 | 29.4 | 28 | 28.4 | 2,799 | +4.87% |
| 2026-07-10 | 27.74 | 28.847 | 27.08 | 27.08 | 3,642 | +0.33% |
| 2026-07-09 | 25.5 | 28.5 | 25.5 | 26.99 | 4,642 | -1.78% |
| 2026-07-08 | 27.97 | 27.98 | 27.48 | 27.48 | 1,390 | -1.86% |
| 2026-07-07 | 31.99 | 31.99 | 26.26 | 28 | 6,913 | -12.47% |
| 2026-07-06 | 29 | 34.49 | 29 | 31.99 | 8,033 | +10.81% |
| 2026-07-02 | 26.45 | 28.87 | 25.055 | 28.87 | 7,690 | +13.89% |
| 2026-07-01 | 25.35 | 25.35 | 25.35 | 25.35 | 1,101 | -4.34% |
| 2026-06-30 | 23.64 | 28.69 | 23.64 | 26.5 | 9,692 | +12.24% |
| 2026-06-29 | 23.11 | 24 | 23.11 | 23.61 | 1,982 | -1.95% |
| 2026-06-26 | 24.08 | 24.08 | 24.08 | 24.08 | 1,134 | +8.91% |
| 2026-06-25 | 22.11 | 22.11 | 22.11 | 22.11 | 278 | -5.91% |
| 2026-06-24 | 22.12 | 23.5 | 22.12 | 23.5 | 2,712 | +2.17% |
| 2026-06-23 | 22.269 | 23.05 | 22.269 | 23 | 668 | +0.02% |
| 2026-06-22 | 23.5 | 23.757 | 22.995 | 22.995 | 1,910 | -0.58% |
| 2026-06-18 | 21.95 | 23.2 | 21.95 | 23.13 | 3,438 | +3.58% |
| 2026-06-17 | 21.35 | 23.3 | 21.35 | 22.33 | 4,906 | +4.84% |
| 2026-06-16 | 22.005 | 22.55 | 21.3 | 21.3 | 4,258 | -2.29% |
| 2026-06-15 | 22.3 | 22.7 | 21.8 | 21.8 | 948 | +1.16% |
| 2026-06-12 | 22.002 | 22.25 | 21.25 | 21.55 | 7,711 | -2.05% |
| 2026-06-11 | 22 | 22 | 22 | 22 | 1,495 | -1.21% |
| 2026-06-09 | 21.94 | 22.31 | 21.94 | 22.27 | 1,533 | -1.07% |
| 2026-06-08 | 22.51 | 22.61 | 22.51 | 22.51 | 1,523 | +4.79% |
| 2026-06-05 | 22.21 | 22.25 | 21.482 | 21.482 | 1,204 | -4.52% |
| 2026-06-04 | 23 | 23.54 | 22.5 | 22.5 | 2,246 | +4.65% |
| 2026-06-03 | 21.5 | 21.5 | 21.5 | 21.5 | 253 | -4.44% |
| 2026-06-01 | 21.79 | 22.5 | 21.79 | 22.5 | 1,070 | +0.11% |
| 2026-05-29 | 22.5 | 22.5 | 22.475 | 22.475 | 756 | +8.57% |
| 2026-05-26 | 20.668 | 20.701 | 20.668 | 20.701 | 675 | -7.17% |
| 2026-05-22 | 20.3 | 22.3 | 20.3 | 22.3 | 1,210 | +4.89% |
| 2026-05-11 | 20.783 | 21.26 | 20.78 | 21.26 | 937 | +0.38% |
| 2026-05-06 | 20.805 | 22.375 | 20.805 | 21.18 | 15,720 | -1.26% |
| 2026-05-05 | 21.45 | 21.45 | 21.45 | 21.45 | 625 | -0.14% |