AIRT

Air T Historical Data

AIRT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 24.10 -1.73 -6.7% 25.57 25.70 23.00 24,381
Mar 04 2021 25.83 0.18 0.7% 25.60 27.1999 24.4398 28,557
Mar 03 2021 25.65 -1.01 -3.79% 26.24 26.65 25.6297 18,493
Mar 02 2021 26.66 0.14 0.53% 26.74 27.5965 25.75 7,381
Mar 01 2021 26.52 1.96 7.98% 24.95 28.85 24.95 35,469
Feb 26 2021 24.56 -1.78 -6.76% 26.42 26.55 24.56 14,397
Feb 25 2021 26.34 -0.54 -2.01% 26.37 27.23 25.59 14,123
Feb 24 2021 26.88 2.15 8.69% 24.75 26.9121 24.75 11,717
Feb 23 2021 24.73 -2.04 -7.62% 26.73 26.73 24.1362 27,501
Feb 22 2021 26.77 0.85 3.28% 25.58 27.10 25.51 13,175
Feb 19 2021 25.92 0.36 1.41% 25.15 26.00 25.15 7,345
Feb 18 2021 25.56 -1.33 -4.95% 26.69 26.89 25.10 9,858
Feb 17 2021 26.89 -0.51 -1.86% 27.32 27.40 26.2336 26,360
Feb 16 2021 27.40 1.75 6.82% 27.56 27.5999 26.198 33,212
Feb 15 2021 25.65 0.00 +0.00% 30.30 31.2499 25.0801 0
Feb 12 2021 25.65 -4.85 -15.9% 30.30 31.2499 25.0801 71,092
Feb 11 2021 30.50 0.28 0.93% 30.22 31.9299 29.62 27,920
Feb 10 2021 30.22 -4.18 -12.15% 34.25 34.25 28.02 65,178
Feb 09 2021 34.40 0.11 0.32% 34.95 40.00 32.2601 135,826
Feb 08 2021 34.29 10.68 45.24% 27.50 34.4455 26.73 160,534
Feb 05 2021 23.61 1.01 4.47% 22.96 23.97 22.61 13,891
Feb 04 2021 22.60 0.00 0.0% 22.85 24.12 22.3033 9,662
Feb 03 2021 22.60 0.10 0.44% 22.50 24.35 22.50 22,199
Feb 02 2021 22.50 -3.08 -12.04% 25.89 26.00 21.50 53,415
Feb 01 2021 25.58 5.18 25.39% 22.50 26.60 21.86 94,229
Jan 29 2021 20.40 0.15 0.74% 20.25 21.00 20.25 20,862
Jan 28 2021 20.25 -0.63 -3.02% 20.88 21.8293 20.24 24,215
Jan 27 2021 20.88 -0.64 -2.97% 21.16 21.6309 19.72 22,387
Jan 26 2021 21.52 -0.09 -0.39% 21.52 22.00 21.21 15,133
Jan 25 2021 21.605 -0.97 -4.28% 22.88 22.90 21.28 25,817
Jan 22 2021 22.57 0.55 2.5% 21.67 22.88 21.5381 23,647
Jan 21 2021 22.02 0.90 4.26% 21.18 22.3746 20.608 14,337
Jan 20 2021 21.12 -0.37 -1.72% 21.50 21.6648 20.90 12,283
Jan 19 2021 21.49 -0.11 -0.51% 21.84 22.408 21.1601 15,720
Jan 18 2021 21.60 0.00 +0.00% 21.17 21.75 20.75 0
Jan 15 2021 21.60 0.45 2.13% 21.17 21.75 20.75 12,175
Jan 14 2021 21.15 -0.75 -3.42% 22.03 22.43 21.00 22,536
Jan 13 2021 21.90 -0.74 -3.27% 22.70 22.70 21.64 19,553
Jan 12 2021 22.64 -0.93 -3.95% 23.22 23.50 22.06 39,306
Jan 11 2021 23.57 0.12 0.51% 23.01 24.50 23.01 28,553
Jan 08 2021 23.45 -0.88 -3.62% 24.38 24.6724 23.135 41,248
Jan 07 2021 24.33 -0.20 -0.82% 24.58 24.87 23.7201 35,484
Jan 06 2021 24.53 -0.12 -0.49% 24.29 25.44 23.56 35,621
Jan 05 2021 24.65 -0.40 -1.6% 25.06 26.85 23.65 59,204
Jan 04 2021 25.05 0.15 0.6% 24.66 27.4999 21.91 193,575
Jan 01 2021 24.90 0.00 +0.00% 20.30 29.99 19.5539 0
Dec 31 2020 24.90 4.53 22.24% 20.30 29.99 19.5539 983,770
Dec 30 2020 20.37 1.06 5.49% 19.25 21.97 18.645 148,731
Dec 29 2020 19.31 -0.98 -4.83% 17.85 20.32 17.50 225,174
Dec 28 2020 20.29 -18.09 -47.13% 26.75 32.11 19.30 1,303,405
Dec 25 2020 38.38 0.00 +0.00% 11.55 42.9294 11.55 0
Dec 24 2020 38.38 0.00 +0.00% 11.55 42.9294 11.55 0
Dec 24 2020 38.38 28.63 293.64% 11.55 42.9294 11.55 2,353,277
Dec 23 2020 9.75 0.07 0.77% 9.75 9.77 9.4869 84,527
Dec 22 2020 9.6752 -0.05 -0.56% 9.77 9.77 9.63 9,210
Dec 21 2020 9.73 -0.02 -0.21% 9.90 9.90 9.5794 9,488
Dec 18 2020 9.75 -1.24 -11.28% 10.84 11.08 9.75 28,493
Dec 17 2020 10.99 -0.16 -1.4% 11.49 11.49 10.99 5,774
Dec 16 2020 11.1455 -0.50 -4.33% 11.88 11.99 11.1455 7,221
Dec 15 2020 11.65 0.15 1.3% 11.80 11.80 11.55 3,536
Dec 14 2020 11.50 0.50 4.55% 11.30 11.75 11.30 19,212
Dec 11 2020 11.00 -0.18 -1.63% 11.19 11.55 10.97 14,134
Dec 10 2020 11.1819 -0.42 -3.6% 11.28 11.28 10.94 4,210
Dec 09 2020 11.60 0.00 0.0% 11.60 11.60 11.60 0
Dec 08 2020 11.60 -0.33 -2.74% 11.48 11.99 11.48 4,137
Dec 07 2020 11.9274 0.87 7.84% 11.18 12.1199 11.18 8,782


Your Recent History
NASDAQ
AIRT
Air T
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.