-
5 DAY PERFORMANCE
+5.10% -
1 MONTH PERFORMANCE
-18.70% -
3 MONTH PERFORMANCE
-16.64% -
6 MONTH PERFORMANCE
-18.04% -
YEAR-TO-DATE PERFORMANCE
+7.28% -
1 YEAR PERFORMANCE
-19.24%
Air T, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $17.88 | $18.48 (3.36%) | $18.58 | $17.42 | 20,471 | $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 |
| 08/16/2024 | $22.66 | $21.74 (-4.06%) | $22.82 | $21.20 | 44,700 | $60.02 M |
| 08/15/2024 | $22.70 | $22.68 (-0.09%) | $23.28 | $22.14 | 125,500 | $62.62 M |
| 08/14/2024 | $21.85 | $22.46 (2.79%) | $22.60 | $21.52 | 61,100 | $62.01 M |
| 08/13/2024 | $22.65 | $21.65 (-4.42%) | $22.90 | $21.65 | 61,300 | $59.78 M |
| 08/12/2024 | $22.00 | $22.58 (2.64%) | $22.65 | $21.88 | 19,217 | $62.34 M |
| 08/09/2024 | $22.34 | $22.34 (0%) | $22.36 | $22.34 | 1,423 | $62.00 M |
| 08/08/2024 | $22.37 | $22.40 (0.13%) | $22.98 | $22.37 | 8,444 | $62.16 M |
| 08/07/2024 | $23.11 | $22.60 (-2.21%) | $23.91 | $22.25 | 37,215 | $62.72 M |
| 08/06/2024 | $22.49 | $23.01 (2.31%) | $23.74 | $22.49 | 65,500 | $63.86 M |
| 08/05/2024 | $22.00 | $22.20 (0.91%) | $23.63 | $21.64 | 61,600 | $61.61 M |
| 08/02/2024 | $22.80 | $22.31 (-2.15%) | $23.00 | $22.21 | 2,900 | $61.91 M |
| 08/01/2024 | $24.06 | $23.30 (-3.16%) | $24.60 | $22.84 | 15,802 | $64.66 M |
| 07/31/2024 | $24.57 | $24.40 (-0.69%) | $24.96 | $24.40 | 6,700 | $67.71 M |
| 07/30/2024 | $23.50 | $24.58 (4.6%) | $24.96 | $23.50 | 27,632 | $68.21 M |
| 07/29/2024 | $24.97 | $24.30 (-2.68%) | $25.16 | $23.82 | 71,000 | $67.44 M |
| 07/26/2024 | $24.13 | $24.12 (-0.04%) | $25.39 | $24.06 | 44,800 | $66.94 M |
| 07/25/2024 | $24.31 | $24.48 (0.7%) | $24.88 | $24.00 | 39,300 | $67.94 M |
| 07/24/2024 | $24.50 | $23.99 (-2.08%) | $24.85 | $23.90 | 30,500 | $66.58 M |
| 07/23/2024 | $26.33 | $24.77 (-5.92%) | $26.33 | $24.26 | 11,500 | $68.74 M |
| 07/22/2024 | $28.45 | $26.45 (-7.03%) | $28.50 | $25.67 | 53,317 | $73.40 M |
| 07/19/2024 | $28.82 | $29.57 (2.6%) | $30.53 | $26.57 | 57,374 | $82.06 M |
| 07/18/2024 | $27.30 | $28.70 (5.13%) | $30.60 | $27.30 | 31,034 | $79.65 M |
| 07/17/2024 | $25.27 | $27.30 (8.03%) | $28.95 | $25.27 | 14,618 | $75.76 M |
| 07/16/2024 | $24.65 | $25.61 (3.89%) | $26.40 | $24.65 | 20,257 | $71.07 M |
| 07/15/2024 | $24.40 | $24.77 (1.52%) | $25.70 | $24.40 | 15,971 | $68.74 M |
| 07/12/2024 | $23.60 | $24.40 (3.39%) | $24.50 | $23.60 | 5,715 | $67.71 M |
| 07/11/2024 | $24.07 | $23.62 (-1.87%) | $24.60 | $23.33 | 38,950 | $65.55 M |
| 07/10/2024 | $24.64 | $24.07 (-2.31%) | $24.70 | $22.99 | 48,244 | $66.80 M |
| 07/09/2024 | $23.94 | $24.75 (3.38%) | $24.92 | $23.52 | 29,435 | $68.69 M |
| 07/08/2024 | $21.60 | $24.18 (11.94%) | $24.29 | $21.56 | 30,126 | $67.10 M |