Air T Inc (AIRT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.30179028133 | 19.55 | 21.08 | 19.31 | 4220 | 20.12178768 | CS |
| 4 | -0.12 | -0.596421471173 | 20.12 | 21.08 | 19.3 | 4130 | 19.99658448 | CS |
| 12 | 0.13 | 0.654252642174 | 19.87 | 22.5 | 18.84 | 11060 | 20.51864847 | CS |
| 26 | -2.74 | -12.0492524186 | 22.74 | 23.89 | 14.852 | 16857 | 19.16336897 | CS |
| 52 | 2.95 | 17.3020527859 | 17.05 | 30.6 | 14.852 | 19798 | 21.51839447 | CS |
| 156 | -7.5 | -27.2727272727 | 27.5 | 30.6 | 12.53 | 10277 | 21.20551083 | CS |
| 260 | 0.51 | 2.61672652642 | 19.49 | 43.05 | 8.95 | 14042 | 24.49362973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 20 | -0.72 | -3.47 | 20.61 | 20.66 | 19.93 | 9616 |
| 1740526500 | 20.72 | 1.27 | 6.53 | 19.9 | 21.08 | 19.9 | 8099 |
| 1740440100 | 19.45 | -0.51 | -2.56 | 19.85 | 20.05 | 19.45 | 2714 |
| 1740180900 | 19.96 | 0.24 | 1.22 | 19.71 | 19.96 | 19.31 | 1880 |
| 1740094500 | 19.72 | -0.08 | -0.40 | 19.99 | 20.2 | 19.72 | 1283 |
| 1740008100 | 19.8 | 0.1 | 0.51 | 19.55 | 20.69 | 19.55 | 7023 |
| 1739921700 | 19.7 | -0.12 | -0.61 | 20.12 | 20.12 | 19.7 | 934 |
| 1739576100 | 19.82 | 0.12 | 0.61 | 19.8 | 20.225 | 19.8 | 4629 |
| 1739489700 | 19.7 | -0.31 | -1.55 | 19.75 | 20.25 | 19.7 | 4210 |
| 1739403300 | 20.01 | -0.04 | -0.20 | 19.9 | 20.05 | 19.9 | 1356 |
| 1739316900 | 20.05 | 0.44 | 2.24 | 19.3 | 20.415 | 19.3 | 7662 |
| 1739230500 | 19.61 | -0.49 | -2.44 | 19.4 | 19.8 | 19.4 | 12324 |
| 1738971300 | 20.1 | -0.22 | -1.08 | 20.94 | 20.94 | 20.1 | 2694 |
| 1738884900 | 20.32 | -0.06 | -0.29 | 20.495 | 20.495 | 20.02 | 1103 |
| 1738798500 | 20.38 | 0.21 | 1.04 | 19.98 | 20.561 | 19.95 | 2732 |
| 1738712100 | 20.17 | -0.31 | -1.51 | 20.29 | 20.35 | 20.16 | 3516 |
| 1738625700 | 20.48 | 0.37 | 1.84 | 20.7 | 20.7 | 20 | 1050 |
| 1738366500 | 20.11 | 0.11 | 0.55 | 20.55 | 20.55 | 20.11 | 3228 |
| 1738280100 | 20 | -0.1 | -0.50 | 20.01 | 20.23 | 20 | 1449 |
| 1738193700 | 20.1 | -0.39 | -1.90 | 20.12 | 20.232 | 19.875 | 9549 |
| 1738107300 | 20.49 | 0.5 | 2.50 | 19.5 | 20.55 | 19.5 | 10987 |
| 1738020900 | 19.99 | 0.22 | 1.11 | 19.67 | 19.99 | 19.45 | 1138 |
| 1737761700 | 19.77 | -0.26 | -1.30 | 20.18 | 20.18 | 19.7 | 5986 |
| 1737675300 | 20.03 | 0 | 0.00 | 20.03 | 20.03 | 20.03 | 0 |
| 1737588900 | 20.03 | 0.28 | 1.42 | 20.19 | 20.19 | 19.75 | 1388 |
| 1737502500 | 19.75 | -0.45 | -2.23 | 20.25 | 20.255 | 19.75 | 6579 |
| 1737156900 | 20.2 | 0.2 | 1.00 | 20.08 | 20.44 | 20 | 5845 |
| 1737070500 | 20 | -0.06 | -0.30 | 20 | 20.25 | 20 | 5164 |
| 1736984100 | 20.06 | -0.1 | -0.50 | 20.1 | 20.51 | 20 | 9167 |
| 1736897700 | 20.16 | 1.08 | 5.66 | 18.84 | 20.42 | 18.84 | 21597 |
| 1736811300 | 19.08 | -0.81 | -4.07 | 19.8 | 20.06 | 18.85 | 21879 |
| 1736552100 | 19.89 | 0.18 | 0.91 | 20.08 | 20.3472 | 19.64 | 40417 |
| 1736379300 | 19.71 | -0.64 | -3.14 | 20.3 | 20.55 | 19.53 | 14040 |
| 1736292900 | 20.35 | -0.07 | -0.34 | 20.64 | 20.64 | 19.84 | 12022 |
| 1736206500 | 20.42 | 0.48 | 2.41 | 19.65 | 20.47 | 19.39 | 26383 |
| 1735947300 | 19.94 | 0.4 | 2.05 | 19.7 | 19.94 | 19.65 | 6239 |
| 1735860900 | 19.54 | -0.41 | -2.06 | 20.04 | 20.48 | 19.35 | 10575 |
| 1735688100 | 19.95 | -0.8 | -3.86 | 20.7 | 20.745 | 19.95 | 8074 |
| 1735601700 | 20.75 | 0.35 | 1.72 | 20.25 | 20.87 | 20.25 | 11551 |
| 1735342500 | 20.4 | -0.22 | -1.07 | 20.5 | 20.62 | 20.3001 | 1970 |
| 1735256100 | 20.62 | -0.32 | -1.53 | 20.9 | 20.97 | 20.5 | 4154 |
| 1735077840 | 20.94 | -0.04 | -0.19 | 20.68 | 21 | 20.5 | 8618 |
| 1734996900 | 20.98 | -0.13 | -0.62 | 21 | 21.615 | 20.5 | 23832 |
| 1734737700 | 21.11 | 1.79 | 9.27 | 19.6 | 21.13 | 19.34 | 22429 |
| 1734651300 | 19.32 | -0.35 | -1.78 | 19.84 | 20.26 | 19.32 | 9628 |
| 1734564900 | 19.67 | 0.01 | 0.05 | 19.79 | 20.3 | 19.57 | 16911 |
| 1734478500 | 19.66 | -0.2 | -1.01 | 19.74 | 19.9 | 19.56 | 8064 |
| 1734392100 | 19.86 | -0.9 | -4.34 | 20.93 | 21.15 | 19.85 | 14403 |
| 1734132900 | 20.76 | -0.62 | -2.90 | 21.3 | 21.45 | 20.725 | 18810 |
| 1734046500 | 21.38 | -0.36 | -1.66 | 21.45 | 21.95 | 20.95 | 22832 |
| 1733960100 | 21.74 | 0.46 | 2.16 | 21.2 | 21.99 | 19.3206 | 23937 |
| 1733873700 | 21.28 | 0.04 | 0.19 | 20.95 | 22.01 | 20.95 | 15480 |
| 1733787300 | 21.24 | -1.16 | -5.18 | 22.31 | 22.31 | 21.03 | 20658 |
| 1733528100 | 22.4 | 0.05 | 0.22 | 21.76 | 22.41 | 21.5 | 13719 |
| 1733441700 | 22.35 | 1.62 | 7.81 | 20.24 | 22.5 | 19.6666 | 31312 |
| 1733355300 | 20.73 | 0.57 | 2.83 | 19.87 | 21.04 | 19.6 | 39072 |
| 1733268900 | 20.16 | -0.57 | -2.75 | 20.73 | 20.75 | 19.21 | 16593 |
| 1733182500 | 20.73 | 0.99 | 5.02 | 19.39 | 21 | 19.36 | 21481 |
| 1732917840 | 19.74 | 0.46 | 2.39 | 19.28 | 20.335 | 19.28 | 1636 |
| 1732750500 | 19.28 | -1.69 | -8.06 | 21.025 | 21.44 | 19.13 | 15759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
