UK markets closed

Air T, Inc. (AIRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
23.06+0.24 (+1.05%)
At close: 04:00PM EDT
23.05 -0.01 (-0.04%)
After hours: 04:02PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202422.6523.5922.6523.0623.0613,200
16 May 202423.5124.0022.1622.8222.8216,300
15 May 202425.9425.9423.6023.7123.7147,100
14 May 202425.7526.0524.8025.4825.4813,900
13 May 202424.9025.9924.9025.6225.628,600
10 May 202424.0025.7523.9724.9224.927,300
09 May 202423.5424.2423.3223.5923.5916,800
08 May 202426.0726.0723.5223.7723.7725,700
07 May 202426.2426.4425.0325.9825.9818,800
06 May 202426.0026.8725.7826.1326.136,500
03 May 202426.7026.7526.0926.2326.236,200
02 May 202427.0027.0026.5026.5426.548,200
01 May 202426.0026.7226.0026.7026.706,700
30 Apr 202425.5826.3525.2625.8225.8221,400
29 Apr 202424.1526.0524.1425.5825.5819,600
26 Apr 202426.2026.2024.2224.2224.2221,600
25 Apr 202426.8727.0025.6326.1226.1220,100
24 Apr 202425.1827.6824.5726.8726.8721,100
23 Apr 202423.8425.1823.3825.1825.189,100
22 Apr 202422.8324.5422.8324.5424.548,500
19 Apr 202421.5223.8521.5223.2223.2219,000
18 Apr 202420.5721.9120.5621.9121.912,800
17 Apr 202422.7023.3622.2722.3822.3812,600
16 Apr 202422.8523.6522.3222.8222.8214,900
15 Apr 202423.7524.3422.0322.6822.6817,100
12 Apr 202424.3026.5523.4023.7823.7811,300
11 Apr 202422.7825.2522.7824.4624.4612,300
10 Apr 202420.9023.2120.9023.1223.1220,400
09 Apr 202421.2521.6920.2221.2521.2517,000
08 Apr 202422.1022.3021.0721.1521.1523,100
05 Apr 202420.6322.2920.6322.1222.1210,200
04 Apr 202421.0221.5720.5320.5320.537,300
03 Apr 202422.0322.3821.1321.1321.136,900
02 Apr 202420.7522.0920.3022.0822.0817,100
01 Apr 202422.1723.3221.0321.0321.0321,100
28 Mar 202421.0222.2321.0222.2022.205,500
27 Mar 202422.5622.7120.5121.0121.019,500
26 Mar 202420.9022.3519.9222.3222.3217,600
25 Mar 202419.8222.0019.8220.8620.8613,400
22 Mar 202423.0523.0520.1320.1320.1328,500
21 Mar 202421.2222.8021.2222.8022.804,800
20 Mar 202419.5021.4818.8621.4821.4818,900
19 Mar 202418.7519.5018.7219.3219.3224,800
18 Mar 202418.6519.3218.6518.7818.787,000
15 Mar 202418.4419.2118.2219.2119.217,800
14 Mar 202418.8519.3618.5518.5518.555,300
13 Mar 202418.4219.4617.5418.8318.8316,600
12 Mar 202417.9018.8017.4018.4218.429,100
11 Mar 202417.4018.9217.3417.7417.7413,400
08 Mar 202418.2818.2817.4617.4617.467,500
07 Mar 202417.4018.7617.3818.3018.3013,700
06 Mar 202418.4519.1017.3517.3817.3811,800
05 Mar 202417.0018.5017.0018.4518.4513,100
04 Mar 202417.8517.8517.0017.1217.127,700
01 Mar 202417.6617.9017.6617.8817.885,700
29 Feb 202416.5017.4216.5017.4217.423,200
28 Feb 202417.5017.5016.5916.6016.6011,000
27 Feb 202416.7317.5916.6917.5017.505,800
26 Feb 202417.0517.4316.5016.7316.738,200
23 Feb 202416.7017.4516.5917.1517.1510,700
22 Feb 202416.6917.4816.6416.7216.724,800
21 Feb 202416.7016.7016.3916.5016.502,400
20 Feb 202416.0016.3716.0016.3516.353,700
16 Feb 202415.7015.7015.5615.6015.601,400
15 Feb 202414.7516.5014.7516.1016.104,100
14 Feb 202415.8516.3115.8515.9015.903,400
13 Feb 202416.2816.5014.5115.6015.606,900
12 Feb 202417.6918.5017.6918.0918.092,300
09 Feb 202417.1317.9617.1317.1317.134,000
08 Feb 202417.6217.7617.2217.2217.221,100
07 Feb 202417.3517.7017.2017.6117.614,000
06 Feb 202417.2017.2516.9717.0817.082,600
05 Feb 202416.8416.8416.8416.8416.84500
02 Feb 202416.7316.8416.7216.8416.841,300
01 Feb 202415.9216.8515.9216.6116.614,300
31 Jan 202416.5017.2416.3016.3016.303,800
30 Jan 202417.0617.0616.5516.5516.552,800
29 Jan 202416.3517.3915.1817.1417.143,700
26 Jan 202416.1217.1816.1216.8016.803,900
25 Jan 202416.1617.3716.1616.5216.522,700
24 Jan 202415.8716.0615.8715.9215.923,000
23 Jan 202415.4915.9615.4915.6815.684,900
22 Jan 202415.6015.8215.2415.8215.824,100
19 Jan 202414.0214.8414.0214.6014.603,300
18 Jan 202414.0114.2613.7514.2514.252,600
17 Jan 202415.0615.5512.5314.1514.1526,100
16 Jan 202415.3915.6615.2815.2915.292,000
12 Jan 202415.2715.3315.2715.3215.322,300
11 Jan 202415.5015.7415.2615.6215.622,400
10 Jan 202416.0516.3215.1515.6415.6410,300
09 Jan 202416.0016.7516.0016.7516.751,500
08 Jan 202416.3016.5016.3016.5016.501,900
05 Jan 202416.7817.1016.4316.8416.841,800
04 Jan 202417.0617.0616.7816.7816.781,300
03 Jan 202417.8417.8417.8417.8417.841,900
02 Jan 202417.1117.1117.1117.1117.11200
29 Dec 202316.7217.4716.7216.9016.905,900
28 Dec 202316.3617.1816.3617.1817.185,900
27 Dec 202316.5017.7316.3016.7516.756,800
26 Dec 202316.3516.4916.3516.4916.492,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...