-
5 DAY PERFORMANCE
-3.17% -
1 MONTH PERFORMANCE
+15.09% -
3 MONTH PERFORMANCE
-18.67% -
6 MONTH PERFORMANCE
-20.64% -
YEAR-TO-DATE PERFORMANCE
+8.28% -
1 YEAR PERFORMANCE
+6.95%
Air T, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $17.82 | $18.28 (2.58%) | $18.39 | $17.26 | 9,919 | $50.45 M |
| 11/15/2024 | $17.95 | $17.37 (-3.23%) | $18.24 | $16.95 | 8,700 | $47.94 M |
| 11/14/2024 | $19.22 | $18.90 (-1.66%) | $19.22 | $17.15 | 11,600 | $52.16 M |
| 11/13/2024 | $15.80 | $18.70 (18.35%) | $20.93 | $15.80 | 49,630 | $51.61 M |
| 11/12/2024 | $15.20 | $15.18 (-0.13%) | $15.34 | $15.00 | 10,920 | $41.90 M |
| 11/11/2024 | $15.60 | $15.19 (-2.63%) | $15.60 | $14.93 | 19,900 | $41.92 M |
| 11/08/2024 | $15.40 | $15.16 (-1.56%) | $15.70 | $15.01 | 20,336 | $41.86 M |
| 11/07/2024 | $16.00 | $15.42 (-3.63%) | $16.14 | $14.85 | 29,900 | $42.57 M |
| 11/06/2024 | $15.96 | $15.83 (-0.81%) | $16.68 | $15.53 | 10,007 | $43.71 M |
| 11/05/2024 | $15.51 | $15.26 (-1.61%) | $15.78 | $15.26 | 10,315 | $42.13 M |
| 11/04/2024 | $16.41 | $15.51 (-5.48%) | $16.70 | $15.51 | 17,600 | $42.82 M |
| 11/01/2024 | $16.57 | $16.70 (0.78%) | $17.47 | $16.18 | 19,200 | $46.11 M |
| 10/31/2024 | $16.84 | $16.13 (-4.22%) | $17.00 | $16.05 | 13,400 | $44.53 M |
| 10/30/2024 | $17.04 | $17.16 (0.7%) | $17.35 | $16.87 | 13,600 | $47.38 M |
| 10/29/2024 | $16.99 | $16.96 (-0.18%) | $17.08 | $16.51 | 27,227 | $46.83 M |
| 10/28/2024 | $17.25 | $16.80 (-2.61%) | $17.31 | $16.69 | 10,037 | $46.38 M |
| 10/25/2024 | $17.32 | $17.15 (-0.98%) | $17.33 | $16.80 | 20,400 | $47.35 M |
| 10/24/2024 | $15.95 | $17.20 (7.84%) | $17.68 | $15.95 | 47,002 | $47.49 M |
| 10/23/2024 | $16.90 | $16.05 (-5.03%) | $17.09 | $15.83 | 66,004 | $44.31 M |
| 10/22/2024 | $17.50 | $16.82 (-3.89%) | $17.52 | $16.62 | 26,500 | $46.44 M |
| 10/21/2024 | $15.80 | $17.67 (11.84%) | $17.84 | $15.80 | 31,200 | $48.79 M |
| 10/18/2024 | $16.88 | $15.90 (-5.81%) | $17.26 | $15.54 | 35,300 | $43.90 M |
| 10/17/2024 | $17.10 | $16.88 (-1.29%) | $17.24 | $16.80 | 17,137 | $46.61 M |
| 10/16/2024 | $16.69 | $17.35 (3.95%) | $17.50 | $16.69 | 16,100 | $47.90 M |
| 10/15/2024 | $17.12 | $16.94 (-1.05%) | $17.12 | $16.83 | 2,546 | $46.77 M |
| 10/14/2024 | $16.66 | $17.30 (3.84%) | $17.30 | $16.66 | 4,543 | $47.77 M |
| 10/11/2024 | $17.03 | $16.81 (-1.29%) | $17.48 | $16.56 | 19,491 | $46.41 M |
| 10/10/2024 | $16.80 | $17.16 (2.14%) | $17.37 | $16.77 | 25,700 | $47.38 M |
| 10/09/2024 | $17.03 | $16.79 (-1.41%) | $17.03 | $16.60 | 11,500 | $46.36 M |
| 10/08/2024 | $17.66 | $17.01 (-3.68%) | $19.00 | $16.59 | 32,531 | $46.96 M |
| 10/07/2024 | $18.00 | $17.13 (-4.83%) | $18.31 | $17.01 | 49,500 | $47.30 M |
| 10/04/2024 | $17.88 | $18.48 (3.36%) | $18.58 | $17.42 | 20,500 | $51.02 M |
| 10/03/2024 | $17.40 | $17.20 (-1.15%) | $18.01 | $16.73 | 36,300 | $47.49 M |
| 10/02/2024 | $17.47 | $17.60 (0.74%) | $18.63 | $17.36 | 24,440 | $48.59 M |
| 10/01/2024 | $16.49 | $17.25 (4.61%) | $17.50 | $16.01 | 31,038 | $47.63 M |
| 09/30/2024 | $16.96 | $16.16 (-4.72%) | $16.96 | $15.93 | 14,700 | $44.62 M |
| 09/27/2024 | $16.87 | $16.53 (-2.02%) | $17.27 | $16.40 | 6,600 | $45.64 M |
| 09/26/2024 | $17.40 | $16.81 (-3.39%) | $17.43 | $16.50 | 11,200 | $46.41 M |
| 09/25/2024 | $17.31 | $17.25 (-0.35%) | $17.85 | $17.25 | 10,900 | $47.63 M |
| 09/24/2024 | $17.00 | $17.24 (1.41%) | $17.29 | $16.77 | 12,733 | $47.60 M |
| 09/23/2024 | $17.01 | $16.95 (-0.35%) | $17.55 | $16.70 | 18,600 | $46.80 M |
| 09/20/2024 | $18.46 | $17.25 (-6.55%) | $19.00 | $17.25 | 30,242 | $47.63 M |
| 09/19/2024 | $20.00 | $18.21 (-8.95%) | $20.54 | $18.16 | 58,400 | $50.28 M |
| 09/18/2024 | $20.43 | $19.90 (-2.59%) | $20.43 | $19.75 | 9,410 | $54.94 M |
| 09/17/2024 | $21.44 | $20.05 (-6.48%) | $21.56 | $20.05 | 42,100 | $55.36 M |
| 09/16/2024 | $21.90 | $21.27 (-2.88%) | $21.99 | $21.22 | 15,400 | $58.73 M |
| 09/13/2024 | $22.30 | $21.85 (-2.02%) | $22.70 | $21.64 | 29,331 | $60.33 M |
| 09/12/2024 | $22.49 | $22.10 (-1.73%) | $22.60 | $22.00 | 11,209 | $61.02 M |
| 09/11/2024 | $22.45 | $22.49 (0.18%) | $22.56 | $22.30 | 9,000 | $62.09 M |
| 09/10/2024 | $22.68 | $22.50 (-0.79%) | $22.68 | $22.20 | 12,309 | $62.12 M |
| 09/09/2024 | $22.39 | $22.33 (-0.27%) | $22.66 | $21.98 | 42,400 | $61.65 M |
| 09/06/2024 | $22.44 | $22.30 (-0.62%) | $22.60 | $22.19 | 9,043 | $61.57 M |
| 09/05/2024 | $22.60 | $22.49 (-0.49%) | $22.85 | $22.40 | 14,600 | $62.09 M |
| 09/04/2024 | $22.30 | $22.57 (1.21%) | $22.89 | $22.26 | 25,140 | $62.32 M |
| 09/03/2024 | $22.98 | $22.60 (-1.65%) | $22.98 | $22.31 | 14,200 | $62.40 M |
| 08/30/2024 | $23.71 | $22.73 (-4.13%) | $23.71 | $22.52 | 18,018 | $62.76 M |
| 08/29/2024 | $23.20 | $23.71 (2.2%) | $23.89 | $23.20 | 24,040 | $65.46 M |
| 08/28/2024 | $22.35 | $23.12 (3.45%) | $23.16 | $22.35 | 51,526 | $63.83 M |
| 08/27/2024 | $23.02 | $22.63 (-1.69%) | $23.76 | $22.35 | 30,542 | $62.48 M |
| 08/26/2024 | $22.50 | $22.74 (1.07%) | $23.66 | $22.50 | 43,400 | $62.79 M |
| 08/23/2024 | $22.28 | $22.53 (1.12%) | $22.76 | $22.06 | 47,700 | $62.21 M |
| 08/22/2024 | $22.01 | $22.51 (2.27%) | $22.92 | $21.72 | 31,800 | $62.15 M |
| 08/21/2024 | $22.01 | $22.12 (0.5%) | $22.65 | $22.01 | 9,443 | $61.07 M |
| 08/20/2024 | $22.30 | $22.21 (-0.4%) | $22.85 | $21.90 | 53,125 | $61.32 M |
| 08/19/2024 | $22.00 | $22.50 (2.27%) | $23.06 | $21.61 | 159,200 | $62.12 M |