Air T, Inc. (AIRTP)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 17.10 | 17.10 | 16.63 | 16.63 | 16.63 | 1,200 |
| 16 May 2024 | 16.79 | 16.79 | 16.45 | 16.70 | 16.70 | 1,400 |
| 15 May 2024 | 16.63 | 17.09 | 16.63 | 17.09 | 17.09 | 700 |
| 14 May 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 13 May 2024 | 16.65 | 17.15 | 16.65 | 17.15 | 17.15 | 1,900 |
| 13 May 2024 | 0.5 Dividend | |||||
| 10 May 2024 | 17.50 | 17.50 | 17.31 | 17.31 | 16.81 | 800 |
| 09 May 2024 | 17.50 | 17.67 | 17.50 | 17.67 | 17.16 | 700 |
| 08 May 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.98 | - |
| 07 May 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 16.98 | 300 |
| 06 May 2024 | 17.10 | 17.15 | 17.10 | 17.15 | 16.65 | 600 |
| 03 May 2024 | 17.03 | 17.23 | 17.03 | 17.23 | 16.73 | 700 |
| 02 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.60 | - |
| 01 May 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.60 | - |
| 30 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.60 | - |
| 29 Apr 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.60 | - |
| 26 Apr 2024 | 17.09 | 17.10 | 16.82 | 17.09 | 16.60 | 4,200 |
| 25 Apr 2024 | 17.49 | 17.49 | 17.00 | 17.00 | 16.51 | 500 |
| 24 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.56 | - |
| 23 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.56 | - |
| 22 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.56 | - |
| 19 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.56 | 300 |
| 18 Apr 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.56 | 400 |
| 17 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.04 | 300 |
| 16 Apr 2024 | 17.55 | 17.55 | 17.46 | 17.46 | 16.96 | 500 |
| 15 Apr 2024 | 17.63 | 17.63 | 16.52 | 16.52 | 16.04 | 1,100 |
| 12 Apr 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.18 | 200 |
| 11 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.17 | 100 |
| 10 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.17 | - |
| 09 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.17 | - |
| 08 Apr 2024 | 16.75 | 16.75 | 16.55 | 16.65 | 16.17 | 1,300 |
| 05 Apr 2024 | 16.88 | 16.88 | 16.50 | 16.50 | 16.02 | 1,000 |
| 04 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.76 | - |
| 03 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.76 | - |
| 02 Apr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 16.76 | - |
| 01 Apr 2024 | 16.50 | 17.28 | 16.50 | 17.26 | 16.76 | 700 |
| 28 Mar 2024 | 17.15 | 17.36 | 17.15 | 17.36 | 16.86 | 600 |
| 27 Mar 2024 | 16.46 | 16.54 | 16.41 | 16.42 | 15.95 | 700 |
| 26 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 15.98 | 200 |
| 25 Mar 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.65 | 300 |
| 22 Mar 2024 | 17.80 | 17.80 | 15.65 | 16.01 | 15.55 | 3,500 |
| 21 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.51 | - |
| 20 Mar 2024 | 17.30 | 17.30 | 17.00 | 17.00 | 16.51 | 800 |
| 19 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.38 | - |
| 18 Mar 2024 | 17.40 | 17.89 | 17.14 | 17.89 | 17.38 | 2,800 |
| 15 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.80 | - |
| 14 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.80 | - |
| 13 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.80 | 300 |
| 12 Mar 2024 | 16.76 | 17.11 | 16.76 | 17.11 | 16.62 | 300 |
| 11 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.51 | - |
| 08 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.51 | - |
| 07 Mar 2024 | 17.40 | 17.40 | 17.00 | 17.00 | 16.51 | 5,900 |
| 06 Mar 2024 | 17.39 | 17.39 | 17.31 | 17.38 | 16.88 | 2,000 |
| 05 Mar 2024 | 17.91 | 17.91 | 17.60 | 17.75 | 17.24 | 3,300 |
| 04 Mar 2024 | 17.99 | 17.99 | 17.95 | 17.95 | 17.43 | 600 |
| 01 Mar 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.28 | - |
| 29 Feb 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.28 | - |
| 28 Feb 2024 | 17.80 | 17.80 | 17.78 | 17.79 | 17.28 | 500 |
| 27 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.33 | - |
| 26 Feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.33 | 1,100 |
| 23 Feb 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 17.29 | 700 |
| 22 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.21 | - |
| 21 Feb 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.21 | 200 |
| 20 Feb 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 17.59 | 300 |
| 16 Feb 2024 | 18.47 | 18.47 | 17.93 | 17.93 | 17.41 | 1,600 |
| 15 Feb 2024 | 17.67 | 17.67 | 17.66 | 17.66 | 17.15 | 600 |
| 14 Feb 2024 | 17.20 | 18.00 | 17.20 | 18.00 | 17.48 | 2,200 |
| 13 Feb 2024 | 18.06 | 18.90 | 17.50 | 17.99 | 17.47 | 5,000 |
| 13 Feb 2024 | 0.5 Dividend | |||||
| 12 Feb 2024 | 19.48 | 19.50 | 19.22 | 19.50 | 18.45 | 8,200 |
| 09 Feb 2024 | 19.00 | 19.48 | 19.00 | 19.30 | 18.26 | 3,000 |
| 08 Feb 2024 | 19.00 | 19.00 | 18.91 | 19.00 | 17.98 | 1,400 |
| 07 Feb 2024 | 18.82 | 18.91 | 18.82 | 18.82 | 17.81 | 400 |
| 06 Feb 2024 | 18.60 | 18.80 | 18.60 | 18.80 | 17.79 | 400 |
| 05 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.17 | - |
| 02 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.17 | - |
| 01 Feb 2024 | 18.80 | 19.00 | 18.11 | 18.15 | 17.17 | 1,100 |
| 31 Jan 2024 | 18.94 | 19.06 | 18.60 | 19.00 | 17.98 | 2,100 |
| 30 Jan 2024 | 18.95 | 18.95 | 18.82 | 18.82 | 17.81 | 400 |
| 29 Jan 2024 | 18.45 | 19.00 | 18.10 | 18.10 | 17.13 | 5,600 |
| 26 Jan 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 17.89 | 100 |
| 25 Jan 2024 | 18.37 | 18.91 | 18.20 | 18.91 | 17.89 | 1,100 |
| 24 Jan 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.03 | 1,100 |
| 23 Jan 2024 | 18.14 | 18.14 | 17.79 | 17.79 | 16.83 | 1,300 |
| 22 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.13 | 400 |
| 19 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.27 | 500 |
| 18 Jan 2024 | 17.50 | 17.50 | 17.01 | 17.01 | 16.10 | 600 |
| 17 Jan 2024 | 18.57 | 18.89 | 17.00 | 17.00 | 16.09 | 2,800 |
| 16 Jan 2024 | 18.79 | 18.92 | 18.79 | 18.92 | 17.90 | 600 |
| 12 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 16.84 | 1,300 |
| 11 Jan 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 16.87 | 600 |
| 10 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.75 | - |
| 09 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 16.75 | 600 |
| 08 Jan 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 16.59 | 300 |
| 05 Jan 2024 | 16.63 | 18.13 | 16.63 | 18.07 | 17.10 | 3,900 |
| 04 Jan 2024 | 17.00 | 17.42 | 16.65 | 17.42 | 16.48 | 2,300 |
| 03 Jan 2024 | 16.65 | 16.70 | 16.50 | 16.50 | 15.61 | 1,400 |
| 02 Jan 2024 | 16.97 | 17.00 | 16.74 | 16.74 | 15.84 | 2,100 |
| 29 Dec 2023 | 16.95 | 16.95 | 16.65 | 16.65 | 15.75 | 1,900 |
| 28 Dec 2023 | 16.71 | 17.00 | 16.71 | 17.00 | 16.09 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.