Australia markets closed

Air T, Inc. (AIRT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
18.48+1.28 (+7.44%)
At close: 04:00PM EDT
16.83 -1.65 (-8.96%)
After hours: 04:08PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202417.8818.5817.4218.4818.4820,500
03 Oct 202417.4018.0116.7317.2017.2036,300
02 Oct 202417.4718.6317.3617.6017.6024,400
01 Oct 202416.4917.5016.0117.2517.2531,000
30 Sept 202416.9616.9615.9316.1616.1614,700
27 Sept 202416.8717.2716.4016.5316.536,600
26 Sept 202417.4017.4316.5016.8116.8111,200
25 Sept 202417.3117.8517.2517.2517.2510,900
24 Sept 202417.0017.2916.7717.2417.2412,700
23 Sept 202417.0117.5516.7016.9516.9518,600
20 Sept 202418.4619.0017.2517.2517.2530,200
19 Sept 202420.0020.5418.1618.2118.2158,400
18 Sept 202420.4320.4319.7519.9019.909,400
17 Sept 202421.4421.5620.0520.0520.0542,100
16 Sept 202421.9021.9921.2221.2721.2715,400
13 Sept 202422.3022.7021.6421.8521.8529,200
12 Sept 202422.4922.6022.0022.1022.1011,200
11 Sept 202422.4522.5622.3022.4922.499,000
10 Sept 202422.6822.6822.2022.5022.5012,300
09 Sept 202422.3922.6621.9822.3322.3342,400
06 Sept 202422.4422.6022.1922.3022.309,000
05 Sept 202422.6022.8522.4022.4922.4914,600
04 Sept 202422.3022.8922.2622.5722.5725,100
03 Sept 202422.9822.9822.3122.6022.6014,200
30 Aug 202423.7123.7122.5222.7322.7318,000
29 Aug 202423.2023.8923.2023.7123.7124,000
28 Aug 202422.3523.1622.3523.1223.1251,500
27 Aug 202423.0223.7622.3522.6322.6330,500
26 Aug 202422.5023.6622.5022.7422.7443,400
23 Aug 202422.2822.7622.0622.5322.5347,700
22 Aug 202422.0122.9221.7222.5122.5131,800
21 Aug 202422.0122.6522.0122.1222.129,400
20 Aug 202422.3022.8521.9022.2122.2153,100
19 Aug 202422.0023.0621.6122.5022.50159,200
16 Aug 202422.6622.8221.2021.7421.7444,700
15 Aug 202422.7023.2822.1422.6822.68125,500
14 Aug 202421.8522.6021.5222.4622.4661,100
13 Aug 202422.6522.9021.6521.6521.6561,300
12 Aug 202422.0022.6521.8822.5822.5819,200
09 Aug 202422.3422.3622.3422.3422.341,400
08 Aug 202422.3722.9822.3722.4022.408,400
07 Aug 202423.1123.9122.2522.6022.6037,200
06 Aug 202422.4923.7422.4923.0123.0165,500
05 Aug 202422.0023.6321.6422.2022.2061,600
02 Aug 202422.8023.0022.2122.3122.312,900
01 Aug 202424.0624.6022.8423.3023.3015,800
31 July 202424.5724.9624.4024.4024.406,700
30 July 202423.5024.9623.5024.5824.5827,600
29 July 202424.9725.1623.8224.3024.3071,000
26 July 202424.1325.3924.0624.1224.1244,800
25 July 202424.3124.8824.0024.4824.4839,300
24 July 202424.5024.8523.9023.9923.9930,500
23 July 202426.3326.3324.2624.7724.7711,500
22 July 202428.4528.5025.6726.4526.4553,300
19 July 202428.8230.5326.5729.5729.5757,400
18 July 202427.3030.6027.3028.7028.7031,000
17 July 202425.2728.9525.2727.3027.3014,600
16 July 202424.6526.4024.6525.6125.6120,300
15 July 202424.4025.7024.4024.7724.7716,000
12 July 202423.6024.5023.6024.4024.405,700
11 July 202424.0724.6023.3323.6223.6239,000
10 July 202424.6424.7022.9924.0724.0748,200
09 July 202423.9424.9223.5224.7524.7529,400
08 July 202421.6024.2921.5624.1824.1830,100
05 July 202423.3423.3521.5421.7521.7539,000
03 July 202423.2924.0222.9623.4023.4030,400
02 July 202422.8423.4122.6523.3823.388,200
01 July 202421.4822.6821.4822.6822.688,900
28 June 202421.6221.7521.3321.3321.3310,200
27 June 202423.2623.8521.2221.5821.5857,200
26 June 202423.8524.1023.5523.8323.8313,400
25 June 202423.8024.0022.2723.5823.5812,700
24 June 202423.5523.7523.3723.7523.7516,400
21 June 202422.8523.4022.8423.1823.1812,700
20 June 202423.5023.9022.7722.7722.7732,100
18 June 202422.9423.7622.7023.7423.7438,700
17 June 202422.5823.5022.5022.8522.8533,700
14 June 202423.6023.6022.6222.8522.8532,100
13 June 202423.5223.8523.5223.7323.734,900
12 June 202425.9025.9023.1123.4023.4021,800
11 June 202425.4126.0925.2525.7825.7824,800
10 June 202424.7125.5024.0025.4025.4011,600
07 June 202424.9225.2024.6025.2025.204,700
06 June 202424.1925.7124.1925.1225.1216,500
05 June 202422.5424.7022.5424.6824.6828,600
04 June 202423.8224.2322.5422.8622.8616,800
03 June 202425.0225.0523.8423.9023.9011,200
31 May 202424.3525.4024.3025.3825.3815,300
30 May 202423.8524.2523.7224.0324.0320,500
29 May 202423.7225.3323.6424.2024.2052,800
28 May 202425.2125.3423.8523.8523.8534,500
24 May 202425.3425.7824.6025.3625.3612,000
23 May 202425.6225.6224.4225.2425.2413,800
22 May 202424.9025.4824.6025.4825.4814,100
21 May 202423.1225.1722.7024.9524.9523,800
20 May 202422.6923.3622.5222.8422.8410,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...