Air T Inc (AIRT) Historical Stock Data
16.88 ↓0.47 (-2.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRT is down -1.27% a day on average. There have been 8 days where Air T Inc closed green and 22 days where AIRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 17.10 | 16.88 | ↓$0.22 (-1.29%) | 16.80 | 17.24 | 17.14K |
| 2024-10-16 | 16.69 | 17.35 | ↑$0.66 (3.95%) | 16.69 | 17.50 | 16.10K |
| 2024-10-15 | 17.12 | 16.94 | ↓$0.18 (-1.05%) | 16.83 | 17.12 | 2.55K |
| 2024-10-14 | 16.66 | 17.30 | ↑$0.64 (3.84%) | 16.66 | 17.30 | 4.54K |
| 2024-10-11 | 17.03 | 16.81 | ↓$0.22 (-1.29%) | 16.56 | 17.48 | 19.49K |
| 2024-10-10 | 16.80 | 17.16 | ↑$0.36 (2.14%) | 16.77 | 17.37 | 25.69K |
| 2024-10-09 | 17.03 | 16.79 | ↓$0.25 (-1.44%) | 16.60 | 17.03 | 11.46K |
| 2024-10-08 | 17.66 | 17.01 | ↓$0.65 (-3.68%) | 16.59 | 19.00 | 32.53K |
| 2024-10-07 | 18.00 | 17.13 | ↓$0.87 (-4.83%) | 17.01 | 18.31 | 49.46K |
| 2024-10-04 | 17.88 | 18.48 | ↑$0.60 (3.36%) | 17.42 | 18.58 | 20.47K |
| 2024-10-03 | 17.40 | 17.20 | ↓$0.20 (-1.15%) | 16.73 | 18.01 | 36.25K |
| 2024-10-02 | 17.47 | 17.60 | ↑$0.13 (0.74%) | 17.36 | 18.63 | 24.44K |
| 2024-10-01 | 16.49 | 17.25 | ↑$0.76 (4.61%) | 16.01 | 17.50 | 31.04K |
| 2024-09-30 | 16.96 | 16.16 | ↓$0.80 (-4.73%) | 15.93 | 16.96 | 14.67K |
| 2024-09-27 | 16.87 | 16.53 | ↓$0.34 (-2.02%) | 16.40 | 17.27 | 6.58K |
| 2024-09-26 | 17.40 | 16.81 | ↓$0.59 (-3.39%) | 16.50 | 17.43 | 11.19K |
| 2024-09-25 | 17.31 | 17.25 | ↓$0.06 (-0.35%) | 17.25 | 17.85 | 10.86K |
| 2024-09-24 | 17.00 | 17.24 | ↑$0.24 (1.41%) | 16.78 | 17.29 | 12.73K |
| 2024-09-23 | 17.01 | 16.95 | ↓$0.06 (-0.35%) | 16.70 | 17.55 | 18.56K |
| 2024-09-20 | 18.46 | 17.25 | ↓$1.21 (-6.55%) | 17.25 | 19.00 | 30.24K |
| 2024-09-19 | 20.00 | 18.21 | ↓$1.79 (-8.95%) | 18.16 | 20.54 | 58.38K |
| 2024-09-18 | 20.43 | 19.90 | ↓$0.53 (-2.59%) | 19.75 | 20.43 | 9.41K |
| 2024-09-17 | 21.44 | 20.05 | ↓$1.39 (-6.48%) | 20.05 | 21.56 | 42.06K |
| 2024-09-16 | 21.90 | 21.27 | ↓$0.63 (-2.88%) | 21.22 | 21.99 | 15.39K |
| 2024-09-13 | 22.30 | 21.85 | ↓$0.45 (-2.02%) | 21.64 | 22.70 | 29.18K |
| 2024-09-12 | 22.49 | 22.10 | ↓$0.39 (-1.73%) | 22.00 | 22.60 | 11.21K |
| 2024-09-11 | 22.45 | 22.49 | ↑$0.04 (0.18%) | 22.30 | 22.56 | 8.95K |
| 2024-09-10 | 22.68 | 22.50 | ↓$0.18 (-0.77%) | 22.20 | 22.68 | 12.31K |
| 2024-09-09 | 22.39 | 22.33 | ↓$0.06 (-0.27%) | 21.98 | 22.66 | 42.37K |
| 2024-09-06 | 22.44 | 22.30 | ↓$0.14 (-0.62%) | 22.19 | 22.60 | 9.04K |
Create an account or log in to view more rows.
$AIRT NOT SELLING.
$AIRT we need more volume
$AIRT Sleep well my bulls
sleep well
$AIRT bear trap dude
$AIRT Green today if ya buy
$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.