Air T Inc (AIRT) Historical Stock Data
19.50 ↑0.50 (2.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRT is up 0.60% a day on average. There have been 21 days where Air T Inc closed green and 9 days where AIRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 19.50 | 19.50 | ↑$0.00 (0.00%) | 19.50 | 19.50 | 866 |
| 2025-12-03 | 19.00 | 19.00 | ↑$0.00 (0.00%) | 18.99 | 19.65 | 3.21K |
| 2025-12-02 | 19.50 | 19.00 | ↓$0.50 (-2.55%) | 18.42 | 19.50 | 2.38K |
| 2025-12-01 | 21.45 | 21.45 | ↑$0.00 (0.02%) | 21.45 | 21.45 | 1.87K |
| 2025-11-28 | 18.66 | 19.90 | ↑$1.24 (6.65%) | 18.66 | 19.90 | 1.05K |
| 2025-11-26 | 19.27 | 19.34 | ↑$0.07 (0.36%) | 19.27 | 19.34 | 654 |
| 2025-11-20 | 18.35 | 18.35 | ↑$0.00 (0.00%) | 18.35 | 18.35 | 860 |
| 2025-11-19 | 18.99 | 19.44 | ↑$0.45 (2.37%) | 18.99 | 20.50 | 1.83K |
| 2025-11-13 | 21.00 | 21.00 | ↑$0.00 (0.00%) | 21.00 | 21.00 | 186 |
| 2025-11-12 | 20.93 | 20.93 | ↑$0.00 (0.00%) | 20.93 | 20.93 | 247 |
| 2025-11-11 | 21.48 | 21.06 | ↓$0.42 (-1.95%) | 21.06 | 21.80 | 9.87K |
| 2025-11-10 | 21.77 | 21.36 | ↓$0.41 (-1.88%) | 21.36 | 21.77 | 856 |
| 2025-11-06 | 21.98 | 22.06 | ↑$0.08 (0.36%) | 21.98 | 22.07 | 1.10K |
| 2025-11-05 | 22.14 | 22.35 | ↑$0.21 (0.95%) | 22.14 | 22.55 | 1.26K |
| 2025-11-04 | 22.09 | 22.06 | ↓$0.03 (-0.14%) | 22.06 | 22.09 | 687 |
| 2025-11-03 | 22.06 | 22.06 | ↑$0.00 (0.00%) | 22.06 | 22.06 | 321 |
| 2025-10-31 | 22.22 | 23.10 | ↑$0.88 (3.96%) | 22.04 | 23.48 | 3.03K |
| 2025-10-30 | 22.64 | 22.52 | ↓$0.12 (-0.53%) | 22.52 | 22.64 | 1.95K |
| 2025-10-29 | 22.51 | 22.51 | ↑$0.00 (0.00%) | 22.51 | 22.51 | 556 |
| 2025-10-28 | 22.31 | 22.88 | ↑$0.57 (2.56%) | 22.31 | 22.91 | 1.77K |
| 2025-10-27 | 22.55 | 22.50 | ↓$0.05 (-0.21%) | 22.50 | 22.55 | 475 |
| 2025-10-24 | 22.76 | 22.63 | ↓$0.13 (-0.56%) | 22.63 | 22.76 | 544 |
| 2025-10-23 | 22.05 | 22.43 | ↑$0.38 (1.74%) | 22.05 | 22.64 | 612 |
| 2025-10-21 | 22.50 | 22.50 | ↑$0.00 (0.00%) | 22.50 | 22.50 | 484 |
| 2025-10-15 | 22.00 | 22.87 | ↑$0.86 (3.93%) | 22.00 | 23.48 | 1.97K |
| 2025-10-14 | 22.00 | 22.66 | ↑$0.66 (3.00%) | 22.00 | 22.66 | 438 |
| 2025-10-10 | 22.01 | 22.00 | ↓$0.01 (-0.05%) | 22.00 | 22.01 | 0.94K |
| 2025-10-09 | 22.00 | 22.49 | ↑$0.49 (2.23%) | 22.00 | 22.49 | 436 |
| 2025-10-08 | 22.99 | 23.00 | ↑$0.01 (0.04%) | 22.99 | 23.00 | 596 |
| 2025-10-07 | 22.50 | 22.00 | ↓$0.50 (-2.22%) | 22.00 | 22.50 | 1.01K |
Create an account or log in to view more rows.
$AIRT Getting ready for market open.
$AIRT prepare your cash to buy dip
$AIRT this sell-off is meh.
$AIRT never selling
$AIRT Holding
$AIRT Shorts talk the talk but cant walk the walk
$AIRT to the moon!!! lfG
$AIRT just hold no panic
$AIRT added more calls on that drop
$AIRT green shoots