Air T Inc (AIRT) Historical Stock Data
24.12 ↓0.36 (-1.47%)
As of July 26, 2024, 11:38am EST.
Historical Data
In the past 30 trading days, AIRT is up 0.50% a day on average. There have been 17 days where Air T Inc closed green and 13 days where AIRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.13 | 24.12 | ↓$0.01 (-0.04%) | 24.06 | 25.39 | 44.78K |
| 2024-07-25 | 24.31 | 24.48 | ↑$0.17 (0.70%) | 24.00 | 24.88 | 39.28K |
| 2024-07-24 | 24.50 | 23.99 | ↓$0.51 (-2.08%) | 23.90 | 24.85 | 30.45K |
| 2024-07-23 | 26.33 | 24.77 | ↓$1.56 (-5.92%) | 24.26 | 26.33 | 11.46K |
| 2024-07-22 | 28.45 | 26.45 | ↓$2.00 (-7.03%) | 25.67 | 28.50 | 53.32K |
| 2024-07-19 | 28.82 | 29.57 | ↑$0.75 (2.60%) | 26.57 | 30.53 | 57.37K |
| 2024-07-18 | 27.30 | 28.70 | ↑$1.40 (5.13%) | 27.30 | 30.60 | 31.03K |
| 2024-07-17 | 25.27 | 27.30 | ↑$2.03 (8.03%) | 25.27 | 28.95 | 14.62K |
| 2024-07-16 | 24.65 | 25.61 | ↑$0.96 (3.89%) | 24.65 | 26.40 | 20.26K |
| 2024-07-15 | 24.40 | 24.77 | ↑$0.37 (1.52%) | 24.40 | 25.70 | 15.97K |
| 2024-07-12 | 23.60 | 24.40 | ↑$0.81 (3.41%) | 23.60 | 24.50 | 5.72K |
| 2024-07-11 | 24.07 | 23.62 | ↓$0.45 (-1.87%) | 23.33 | 24.60 | 38.95K |
| 2024-07-10 | 24.64 | 24.07 | ↓$0.57 (-2.31%) | 22.99 | 24.70 | 48.24K |
| 2024-07-09 | 23.94 | 24.75 | ↑$0.81 (3.38%) | 23.52 | 24.92 | 29.44K |
| 2024-07-08 | 21.60 | 24.18 | ↑$2.58 (11.94%) | 21.56 | 24.29 | 30.13K |
| 2024-07-05 | 23.34 | 21.75 | ↓$1.59 (-6.81%) | 21.54 | 23.35 | 38.98K |
| 2024-07-03 | 23.29 | 23.40 | ↑$0.11 (0.47%) | 22.96 | 24.02 | 30.42K |
| 2024-07-02 | 22.84 | 23.38 | ↑$0.54 (2.36%) | 22.65 | 23.41 | 8.18K |
| 2024-07-01 | 21.48 | 22.68 | ↑$1.20 (5.59%) | 21.48 | 22.68 | 8.86K |
| 2024-06-28 | 21.62 | 21.33 | ↓$0.29 (-1.34%) | 21.33 | 21.75 | 10.20K |
| 2024-06-27 | 23.26 | 21.58 | ↓$1.68 (-7.22%) | 21.22 | 23.85 | 57.19K |
| 2024-06-26 | 23.85 | 23.83 | ↓$0.02 (-0.08%) | 23.55 | 24.10 | 13.36K |
| 2024-06-25 | 23.80 | 23.58 | ↓$0.22 (-0.92%) | 22.27 | 24.00 | 12.75K |
| 2024-06-24 | 23.55 | 23.75 | ↑$0.20 (0.85%) | 23.37 | 23.75 | 16.42K |
| 2024-06-21 | 22.85 | 23.18 | ↑$0.33 (1.44%) | 22.84 | 23.40 | 12.66K |
| 2024-06-20 | 23.50 | 22.77 | ↓$0.73 (-3.11%) | 22.77 | 23.90 | 32.09K |
| 2024-06-18 | 22.94 | 23.74 | ↑$0.80 (3.49%) | 22.70 | 23.76 | 38.75K |
| 2024-06-17 | 22.58 | 22.85 | ↑$0.27 (1.20%) | 22.50 | 23.50 | 33.65K |
| 2024-06-14 | 23.60 | 22.85 | ↓$0.75 (-3.18%) | 22.62 | 23.60 | 32.10K |
| 2024-06-13 | 23.52 | 23.73 | ↑$0.21 (0.89%) | 23.52 | 23.85 | 4.89K |
Create an account or log in to view more rows.
$AIRT weak
$AIRT another bear trap
$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