-
5 DAY PERFORMANCE
-0.29% -
1 MONTH PERFORMANCE
-1.27% -
3 MONTH PERFORMANCE
-2.46% -
6 MONTH PERFORMANCE
-1.79% -
YEAR-TO-DATE PERFORMANCE
+2.40% -
1 YEAR PERFORMANCE
-13.45%
Air T, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $17.05 | $17.05 (0%) | $17.45 | $17.05 | 2,403 | $44.62 M |
| 09/27/2024 | $17.61 | $17.24 (-2.1%) | $17.61 | $17.06 | 2,448 | $45.64 M |
| 09/26/2024 | $17.04 | $17.23 (1.12%) | $17.23 | $17.04 | 912 | $46.41 M |
| 09/25/2024 | $17.23 | $17.10 (-0.75%) | $17.30 | $17.10 | 4,723 | $47.63 M |
| 09/24/2024 | $17.31 | $17.20 (-0.64%) | $17.31 | $17.20 | 1,526 | $47.60 M |
| 09/23/2024 | $17.34 | $17.30 (-0.23%) | $17.35 | $17.30 | 5,675 | $46.80 M |
| 09/20/2024 | $17.37 | $17.39 (0.12%) | $17.40 | $17.37 | 942 | $47.63 M |
| 09/19/2024 | $17.67 | $17.38 (-1.64%) | $17.67 | $17.38 | 3,015 | $50.28 M |
| 09/18/2024 | $17.45 | $17.48 (0.17%) | $17.97 | $17.45 | 1,300 | $54.94 M |
| 09/17/2024 | $17.40 | $17.45 (0.29%) | $17.45 | $17.30 | 1,231 | $55.36 M |
| 09/16/2024 | $17.55 | $17.45 (-0.57%) | $17.55 | $17.45 | 4,100 | $58.73 M |
| 09/13/2024 | $17.50 | $17.55 (0.29%) | $17.55 | $17.50 | 747 | $60.33 M |
| 09/12/2024 | $17.50 | $17.57 (0.4%) | $17.65 | $17.50 | 1,311 | $61.02 M |
| 09/11/2024 | $17.80 | $17.65 (-0.84%) | $17.80 | $17.50 | 900 | $62.09 M |
| 09/10/2024 | $17.83 | $17.96 (0.73%) | $17.96 | $17.50 | 1,436 | $62.12 M |
| 09/09/2024 | $17.41 | $17.68 (1.55%) | $17.68 | $17.40 | 1,000 | $61.65 M |
| 09/06/2024 | $17.22 | $17.28 (0.35%) | $17.28 | $17.16 | 1,040 | $61.57 M |
| 09/05/2024 | $17.15 | $17.22 (0.41%) | $17.25 | $17.05 | 1,419 | $62.09 M |
| 09/04/2024 | $17.25 | $17.40 (0.87%) | $17.41 | $17.25 | 414 | $62.32 M |
| 09/03/2024 | $17.26 | $17.26 (0%) | $17.26 | $17.26 | 0 | $62.40 M |
| 08/30/2024 | $17.20 | $17.27 (0.41%) | $17.27 | $17.20 | 1,000 | $62.76 M |
| 08/29/2024 | $17.27 | $17.29 (0.12%) | $17.29 | $17.25 | 900 | $65.46 M |
| 08/28/2024 | $17.13 | $17.27 (0.82%) | $17.27 | $17.11 | 2,046 | $63.83 M |
| 08/27/2024 | $17.70 | $17.11 (-3.33%) | $17.70 | $17.00 | 2,600 | $62.48 M |
| 08/26/2024 | $17.68 | $17.42 (-1.47%) | $17.68 | $17.42 | 500 | $62.79 M |
| 08/23/2024 | $17.40 | $17.55 (0.86%) | $17.81 | $17.28 | 1,818 | $62.21 M |
| 08/22/2024 | $17.36 | $17.80 (2.53%) | $17.80 | $17.28 | 1,400 | $62.15 M |
| 08/21/2024 | $17.40 | $17.64 (1.38%) | $17.64 | $17.30 | 800 | $61.07 M |
| 08/20/2024 | $17.71 | $17.66 (-0.28%) | $17.71 | $17.28 | 1,623 | $61.32 M |
| 08/19/2024 | $17.94 | $17.75 (-1.06%) | $18.21 | $17.75 | 2,405 | $62.12 M |
| 08/16/2024 | $17.95 | $17.95 (0%) | $17.95 | $17.95 | 300 | $60.02 M |
| 08/15/2024 | $17.55 | $17.65 (0.57%) | $17.70 | $17.55 | 1,719 | $62.62 M |
| 08/14/2024 | $18.24 | $17.70 (-2.96%) | $18.24 | $17.70 | 1,029 | $62.01 M |
| 08/13/2024 | $19.23 | $19.21 (-0.1%) | $19.25 | $18.60 | 1,000 | $59.78 M |
| 08/12/2024 | $19.24 | $18.78 (-2.39%) | $19.24 | $18.78 | 1,520 | $62.34 M |
| 08/09/2024 | $18.81 | $18.41 (-2.13%) | $18.81 | $17.93 | 2,142 | $62.00 M |
| 08/08/2024 | $18.80 | $18.78 (-0.11%) | $18.80 | $18.78 | 1,247 | $62.16 M |
| 08/07/2024 | $18.89 | $18.80 (-0.48%) | $18.95 | $18.80 | 1,028 | $62.72 M |
| 08/06/2024 | $18.46 | $18.84 (2.06%) | $18.99 | $18.46 | 900 | $63.86 M |
| 08/05/2024 | $18.48 | $19.00 (2.81%) | $19.19 | $18.48 | 4,700 | $61.61 M |
| 08/02/2024 | $18.48 | $18.48 (0%) | $18.48 | $18.48 | 206 | $61.91 M |
| 08/01/2024 | $19.25 | $18.78 (-2.44%) | $19.25 | $18.50 | 1,635 | $64.66 M |
| 07/31/2024 | $19.17 | $18.71 (-2.4%) | $19.25 | $18.65 | 2,605 | $67.71 M |
| 07/30/2024 | $19.09 | $18.90 (-1%) | $19.09 | $18.90 | 543 | $68.21 M |
| 07/29/2024 | $19.02 | $18.59 (-2.26%) | $19.09 | $18.59 | 1,600 | $67.44 M |
| 07/26/2024 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 0 | $66.94 M |
| 07/25/2024 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 0 | $67.94 M |
| 07/24/2024 | $18.75 | $18.75 (0%) | $18.75 | $18.75 | 0 | $66.58 M |
| 07/23/2024 | $19.83 | $18.75 (-5.45%) | $19.83 | $18.04 | 1,400 | $68.74 M |
| 07/22/2024 | $17.80 | $19.60 (10.11%) | $19.99 | $17.63 | 7,600 | $73.40 M |
| 07/19/2024 | $17.98 | $17.98 (0%) | $17.98 | $17.75 | 3,600 | $82.06 M |
| 07/18/2024 | $17.72 | $17.71 (-0.06%) | $17.80 | $17.51 | 1,517 | $79.65 M |
| 07/17/2024 | $17.00 | $17.76 (4.47%) | $17.76 | $17.00 | 2,720 | $75.76 M |
| 07/16/2024 | $18.00 | $17.45 (-3.06%) | $18.00 | $17.40 | 1,425 | $71.07 M |
| 07/15/2024 | $17.42 | $17.40 (-0.11%) | $17.42 | $17.40 | 510 | $68.74 M |
| 07/12/2024 | $17.36 | $17.42 (0.35%) | $17.46 | $17.36 | 1,341 | $67.71 M |
| 07/11/2024 | $17.24 | $17.36 (0.7%) | $17.36 | $17.06 | 1,100 | $65.55 M |
| 07/10/2024 | $17.02 | $16.77 (-1.47%) | $17.02 | $16.77 | 900 | $66.80 M |
| 07/09/2024 | $17.36 | $17.11 (-1.44%) | $17.38 | $16.89 | 1,247 | $68.69 M |
| 07/08/2024 | $17.00 | $17.38 (2.24%) | $17.41 | $17.00 | 1,200 | $67.10 M |
| 07/05/2024 | $17.00 | $17.00 (0%) | $17.00 | $16.93 | 926 | $60.36 M |
| 07/03/2024 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 59 | $64.94 M |
| 07/02/2024 | $17.20 | $17.05 (-0.87%) | $17.38 | $16.80 | 1,500 | $64.88 M |
| 07/01/2024 | $17.00 | $17.45 (2.65%) | $17.45 | $17.00 | 1,200 | $62.94 M |