Air T Inc (AIRT) Historical Stock Data
23.22 ↑1.31 (5.98%)
As of April 19, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, AIRT is up 1.56% a day on average. There have been 18 days where Air T Inc closed green and 12 days where AIRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 21.52 | 23.22 | ↑$1.70 (7.90%) | 21.52 | 23.85 | 18.96K |
| 2024-04-18 | 20.57 | 21.91 | ↑$1.34 (6.51%) | 20.56 | 21.91 | 2.84K |
| 2024-04-17 | 22.70 | 22.38 | ↓$0.32 (-1.41%) | 22.27 | 23.36 | 12.65K |
| 2024-04-16 | 22.85 | 22.82 | ↓$0.03 (-0.13%) | 22.32 | 23.65 | 14.90K |
| 2024-04-15 | 23.75 | 22.68 | ↓$1.07 (-4.51%) | 22.03 | 24.34 | 17.07K |
| 2024-04-12 | 24.30 | 23.78 | ↓$0.52 (-2.14%) | 23.40 | 26.55 | 11.35K |
| 2024-04-11 | 22.78 | 24.46 | ↑$1.68 (7.37%) | 22.78 | 25.25 | 12.30K |
| 2024-04-10 | 20.90 | 23.12 | ↑$2.22 (10.62%) | 20.90 | 23.21 | 20.44K |
| 2024-04-09 | 21.25 | 21.25 | ↑$0.00 (0.00%) | 20.22 | 21.69 | 16.97K |
| 2024-04-08 | 22.10 | 21.15 | ↓$0.95 (-4.30%) | 21.07 | 22.30 | 23.06K |
| 2024-04-05 | 20.63 | 22.12 | ↑$1.49 (7.22%) | 20.63 | 22.29 | 10.20K |
| 2024-04-04 | 21.02 | 20.53 | ↓$0.49 (-2.33%) | 20.53 | 21.57 | 7.33K |
| 2024-04-03 | 22.03 | 21.13 | ↓$0.90 (-4.09%) | 21.13 | 22.38 | 6.86K |
| 2024-04-02 | 20.75 | 22.08 | ↑$1.33 (6.41%) | 20.30 | 22.09 | 17.08K |
| 2024-04-01 | 22.17 | 21.03 | ↓$1.14 (-5.14%) | 21.03 | 23.32 | 21.11K |
| 2024-03-28 | 21.02 | 22.20 | ↑$1.18 (5.61%) | 21.02 | 22.23 | 5.51K |
| 2024-03-27 | 22.56 | 21.01 | ↓$1.55 (-6.87%) | 20.51 | 22.71 | 9.50K |
| 2024-03-26 | 20.90 | 22.32 | ↑$1.42 (6.79%) | 19.92 | 22.35 | 17.63K |
| 2024-03-25 | 19.82 | 20.86 | ↑$1.04 (5.25%) | 19.82 | 22.00 | 13.42K |
| 2024-03-22 | 23.05 | 20.13 | ↓$2.92 (-12.67%) | 20.13 | 23.05 | 28.54K |
| 2024-03-21 | 21.22 | 22.80 | ↑$1.58 (7.45%) | 21.22 | 22.80 | 4.87K |
| 2024-03-20 | 19.50 | 21.48 | ↑$1.98 (10.15%) | 18.86 | 21.48 | 18.90K |
| 2024-03-19 | 18.75 | 19.32 | ↑$0.57 (3.04%) | 18.72 | 19.50 | 24.78K |
| 2024-03-18 | 18.65 | 18.78 | ↑$0.14 (0.72%) | 18.65 | 19.32 | 7.01K |
| 2024-03-15 | 18.44 | 19.21 | ↑$0.77 (4.18%) | 18.22 | 19.21 | 7.82K |
| 2024-03-14 | 18.85 | 18.55 | ↓$0.30 (-1.59%) | 18.55 | 19.36 | 5.27K |
| 2024-03-13 | 18.42 | 18.83 | ↑$0.41 (2.23%) | 17.54 | 19.46 | 16.58K |
| 2024-03-12 | 17.90 | 18.42 | ↑$0.52 (2.91%) | 17.40 | 18.80 | 9.07K |
| 2024-03-11 | 17.40 | 17.74 | ↑$0.34 (1.95%) | 17.34 | 18.92 | 13.42K |
| 2024-03-08 | 18.28 | 17.46 | ↓$0.82 (-4.49%) | 17.46 | 18.28 | 7.45K |
Create an account or log in to view more rows.
$AIRT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$AIRT Beautiful!! 😀
$AIRT has just been halted from trading due to volatility.
$AIRT has just been halted from trading due to volatility.
$AIRT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AIRT hot trash
$AIRT fake wall lets break it
$AIRT the end is near
$AIRT rip and dip today bulls
$AIRT how long until we take off?