Air T Inc (AIRT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 3.12373225152 | 24.65 | 30.6 | 24.26 | 35319 | 27.83304039 | CS |
| 4 | 1.67 | 7.03157894737 | 23.75 | 30.6 | 21.2215 | 28599 | 24.8524283 | CS |
| 12 | -0.16 | -0.625488663018 | 25.58 | 30.6 | 21.2215 | 21830 | 24.48124115 | CS |
| 26 | 9.52 | 59.8742138365 | 15.9 | 30.6 | 14.51 | 15222 | 23.19850207 | CS |
| 52 | 1.87 | 7.94055201699 | 23.55 | 30.6 | 12.53 | 9586 | 22.49382231 | CS |
| 156 | -2.36 | -8.49532037437 | 27.78 | 43.05 | 12.53 | 8496 | 23.69079444 | CS |
| 260 | 8.0823 | 46.6169099708 | 17.3377 | 43.05 | 8.95 | 11963 | 25.22913832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 26.45 | -3.12 | -10.55 | 29.5 | 29.5 | 25.665 | 53317 |
| 1721428500 | 29.57 | 0.87 | 3.03 | 28.82 | 30.53 | 26.57 | 57374 |
| 1721342100 | 28.7 | 1.4 | 5.13 | 27.41 | 30.6 | 27.3 | 31034 |
| 1721255700 | 27.3 | 1.69 | 6.60 | 25.27 | 28.95 | 25.27 | 14614 |
| 1721169300 | 25.61 | 0.84 | 3.39 | 24.65 | 26.4 | 24.65 | 20257 |
| 1721082900 | 24.77 | 0.37 | 1.52 | 24.22 | 25.7007 | 24.22 | 15971 |
| 1720823700 | 24.4 | 0.78 | 3.30 | 23.59 | 24.4999 | 23.59 | 5715 |
| 1720737300 | 23.62 | -0.45 | -1.87 | 24.3 | 24.6 | 23.33 | 38950 |
| 1720650900 | 24.07 | -0.68 | -2.75 | 24.75 | 24.75 | 22.99 | 48244 |
| 1720564500 | 24.75 | 0.57 | 2.36 | 24.1 | 24.92 | 23.52 | 29435 |
| 1720478100 | 24.18 | 2.43 | 11.17 | 21.76 | 24.29 | 21.56 | 30126 |
| 1720218900 | 21.75 | -1.65 | -7.05 | 23.31 | 23.35 | 21.54 | 38981 |
| 1720040640 | 23.4 | 0.02 | 0.09 | 23.32 | 24.0162 | 22.96 | 30423 |
| 1719959700 | 23.38 | 0.7 | 3.09 | 22.59 | 23.41 | 22.59 | 8182 |
| 1719873300 | 22.68 | 1.1 | 5.10 | 21.69 | 22.68 | 21.48 | 8860 |
| 1719614100 | 21.58 | 0 | 0.00 | 21.58 | 21.58 | 21.58 | 0 |
| 1719527700 | 21.58 | -2.25 | -9.44 | 23.6 | 23.85 | 21.2215 | 57188 |
| 1719441300 | 23.83 | 0.25 | 1.06 | 23.4 | 24.1 | 23.4 | 13358 |
| 1719354900 | 23.58 | -0.17 | -0.72 | 23.75 | 24 | 22.27 | 12747 |
| 1719268500 | 23.75 | 0.57 | 2.46 | 23.55 | 23.75 | 23.37 | 16418 |
| 1719009300 | 23.18 | 0.41 | 1.80 | 22.85 | 23.4 | 22.84 | 12660 |
| 1718922900 | 22.77 | -0.97 | -4.09 | 23.63 | 23.9 | 22.77 | 32086 |
| 1718750100 | 23.74 | 0.89 | 3.89 | 22.76 | 23.76 | 22.7 | 38746 |
| 1718663700 | 22.85 | 0 | 0.00 | 22.58 | 23.495 | 22.5 | 33651 |
| 1718404500 | 22.85 | -0.88 | -3.71 | 23.6 | 23.6 | 22.62 | 32097 |
| 1718318100 | 23.73 | 0.33 | 1.41 | 23.52 | 23.85 | 23.42 | 4889 |
| 1718231700 | 23.4 | -2.38 | -9.23 | 25.96 | 25.96 | 23.11 | 21835 |
| 1718145300 | 25.78 | 0.38 | 1.50 | 25.35 | 26.09 | 25.25 | 24799 |
| 1718058900 | 25.4 | 0.2 | 0.79 | 24.71 | 25.5 | 24 | 11589 |
| 1717799700 | 25.2 | 0.08 | 0.32 | 25.21 | 25.21 | 24.6 | 4684 |
| 1717713300 | 25.12 | 0.44 | 1.78 | 24.6 | 25.705 | 24.19 | 16545 |
| 1717626900 | 24.68 | 1.82 | 7.96 | 22.54 | 24.7 | 22.54 | 28611 |
| 1717540500 | 22.86 | -1.04 | -4.35 | 23.82 | 24.23 | 22.54 | 16797 |
| 1717454100 | 23.9 | -1.48 | -5.83 | 25.02 | 25.05 | 23.84 | 11166 |
| 1717194900 | 25.38 | 1.35 | 5.62 | 24.08 | 25.4 | 24.08 | 15306 |
| 1717108500 | 24.03 | -0.17 | -0.70 | 23.85 | 24.25 | 23.72 | 20511 |
| 1717022100 | 24.2 | 0.35 | 1.47 | 23.72 | 25.33 | 23.64 | 52812 |
| 1716935700 | 23.85 | -1.51 | -5.95 | 25.21 | 25.34 | 23.85 | 21461 |
| 1716590100 | 25.36 | 0.12 | 0.48 | 25.27 | 25.78 | 24.6 | 11970 |
| 1716503700 | 25.24 | -0.24 | -0.94 | 25.62 | 25.62 | 24.42 | 13796 |
| 1716417300 | 25.48 | 0.53 | 2.12 | 24.9 | 25.48 | 24.6 | 14087 |
| 1716330900 | 24.95 | 2.11 | 9.24 | 22.9 | 25.17 | 22.7 | 23818 |
| 1716244500 | 22.84 | -0.22 | -0.95 | 23.08 | 23.36 | 22.519 | 10531 |
| 1715985300 | 23.06 | 0.24 | 1.05 | 22.65 | 23.59 | 22.645 | 13201 |
| 1715898900 | 22.82 | -0.89 | -3.75 | 23.51 | 24.18 | 22.16 | 16320 |
| 1715812500 | 23.71 | -1.77 | -6.95 | 25.69 | 25.935 | 23.6 | 47085 |
| 1715726100 | 25.48 | -0.14 | -0.55 | 25.75 | 26.05 | 24.8 | 13932 |
| 1715639700 | 25.62 | 0.7 | 2.81 | 24.9 | 25.99 | 24.9 | 8641 |
| 1715380500 | 24.92 | 1.33 | 5.64 | 23.5 | 25.75 | 23.5 | 7322 |
| 1715294100 | 23.59 | -0.18 | -0.76 | 23.54 | 24.24 | 23.07 | 16810 |
| 1715207700 | 23.77 | -2.21 | -8.51 | 26.07 | 26.07 | 23.52 | 25685 |
| 1715121300 | 25.98 | -0.15 | -0.57 | 26.13 | 26.435 | 25.03 | 18770 |
| 1715034900 | 26.13 | -0.1 | -0.38 | 26.2 | 26.87 | 25.78 | 6546 |
| 1714775700 | 26.23 | -0.31 | -1.17 | 26.7 | 26.75 | 26.09 | 6207 |
| 1714689300 | 26.54 | -0.16 | -0.60 | 27 | 27 | 26.5 | 8209 |
| 1714602900 | 26.7 | 0.88 | 3.41 | 25.95 | 26.72 | 25.71 | 6697 |
| 1714516500 | 25.82 | 0.24 | 0.94 | 25.58 | 26.345 | 25.26 | 21437 |
| 1714430100 | 25.58 | 1.36 | 5.62 | 24.15 | 26.05 | 24.14 | 19573 |
| 1714170900 | 24.22 | -1.9 | -7.27 | 26.2 | 26.2 | 24.22 | 21592 |
| 1714084500 | 26.12 | -0.75 | -2.79 | 26.8 | 27 | 25.63 | 20117 |
| 1713998100 | 26.87 | 1.69 | 6.71 | 25.18 | 27.68 | 24.57 | 21063 |
| 1713911700 | 25.18 | 0.64 | 2.61 | 23.84 | 25.18 | 23.38 | 9067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
