Air T Inc (AIRT) Historical Stock Data
19.39 ↑1.07 (5.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIRT is up 0.44% a day on average. There have been 11 days where Air T Inc closed green and 19 days where AIRT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 18.52 | 19.39 | ↑$0.87 (4.70%) | 18.40 | 19.60 | 6.40K |
| 2024-11-21 | 17.20 | 18.32 | ↑$1.12 (6.51%) | 17.20 | 18.54 | 11.99K |
| 2024-11-20 | 18.25 | 17.29 | ↓$0.96 (-5.26%) | 17.13 | 18.33 | 15.18K |
| 2024-11-19 | 17.85 | 18.42 | ↑$0.57 (3.21%) | 17.71 | 18.44 | 25.23K |
| 2024-11-18 | 17.82 | 18.28 | ↑$0.47 (2.61%) | 17.26 | 18.39 | 9.92K |
| 2024-11-15 | 17.95 | 17.37 | ↓$0.58 (-3.23%) | 16.95 | 18.24 | 8.66K |
| 2024-11-14 | 19.22 | 18.90 | ↓$0.32 (-1.66%) | 17.15 | 19.22 | 11.55K |
| 2024-11-13 | 15.80 | 18.70 | ↑$2.90 (18.35%) | 15.80 | 20.93 | 49.63K |
| 2024-11-12 | 15.20 | 15.18 | ↓$0.02 (-0.13%) | 15.00 | 15.34 | 10.92K |
| 2024-11-11 | 15.60 | 15.19 | ↓$0.41 (-2.63%) | 14.93 | 15.60 | 19.90K |
| 2024-11-08 | 15.40 | 15.16 | ↓$0.24 (-1.56%) | 15.01 | 15.70 | 20.34K |
| 2024-11-07 | 16.00 | 15.42 | ↓$0.58 (-3.63%) | 14.85 | 16.14 | 29.86K |
| 2024-11-06 | 15.96 | 15.83 | ↓$0.13 (-0.81%) | 15.53 | 16.68 | 10.01K |
| 2024-11-05 | 15.51 | 15.26 | ↓$0.25 (-1.61%) | 15.26 | 15.78 | 10.32K |
| 2024-11-04 | 16.41 | 15.51 | ↓$0.90 (-5.48%) | 15.51 | 16.70 | 17.59K |
| 2024-11-01 | 16.57 | 16.70 | ↑$0.13 (0.78%) | 16.18 | 17.47 | 19.19K |
| 2024-10-31 | 16.84 | 16.13 | ↓$0.71 (-4.22%) | 16.05 | 17.00 | 13.39K |
| 2024-10-30 | 17.04 | 17.16 | ↑$0.12 (0.70%) | 16.87 | 17.35 | 13.60K |
| 2024-10-29 | 16.99 | 16.96 | ↓$0.03 (-0.18%) | 16.51 | 17.08 | 27.23K |
| 2024-10-28 | 17.25 | 16.80 | ↓$0.45 (-2.61%) | 16.69 | 17.31 | 10.04K |
| 2024-10-25 | 17.32 | 17.15 | ↓$0.17 (-0.98%) | 16.80 | 17.33 | 20.37K |
| 2024-10-24 | 15.95 | 17.20 | ↑$1.25 (7.84%) | 15.95 | 17.68 | 47K |
| 2024-10-23 | 16.90 | 16.05 | ↓$0.85 (-5.03%) | 15.83 | 17.09 | 66K |
| 2024-10-22 | 17.50 | 16.82 | ↓$0.68 (-3.89%) | 16.62 | 17.52 | 26.48K |
| 2024-10-21 | 15.80 | 17.67 | ↑$1.87 (11.84%) | 15.80 | 17.84 | 31.15K |
| 2024-10-18 | 16.88 | 15.90 | ↓$0.98 (-5.81%) | 15.54 | 17.26 | 35.29K |
| 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 |
Create an account or log in to view more rows.
$AIRT going green
$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!! 😀