Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 17.24 | 0.29 | 1.71% | 16.83 | 17.29 | 16.775 | 12,733 |
| Sep 23 2024 | 16.95 | -0.30 | -1.74% | 17.38 | 17.55 | 16.70 | 18,564 |
| Sep 20 2024 | 17.25 | -0.96 | -5.27% | 18.46 | 19.00 | 17.25 | 30,242 |
| Sep 19 2024 | 18.21 | -1.69 | -8.49% | 20.12 | 20.54 | 18.16 | 58,379 |
| Sep 18 2024 | 19.90 | -0.15 | -0.75% | 20.03 | 20.43 | 19.75 | 9,410 |
| Sep 17 2024 | 20.05 | -1.22 | -5.74% | 21.35 | 21.56 | 20.05 | 42,063 |
| Sep 16 2024 | 21.27 | -0.58 | -2.65% | 21.90 | 21.99 | 21.22 | 15,394 |
| Sep 13 2024 | 21.85 | -0.25 | -1.13% | 22.20 | 22.703 | 21.64 | 29,180 |
| Sep 12 2024 | 22.10 | -0.39 | -1.73% | 22.49 | 22.60 | 22.00 | 11,209 |
| Sep 11 2024 | 22.49 | -0.01 | -0.04% | 22.49 | 22.56 | 22.21 | 8,953 |
| Sep 10 2024 | 22.50 | 0.17 | 0.76% | 22.33 | 22.675 | 22.20 | 12,309 |
| Sep 09 2024 | 22.33 | 0.03 | 0.13% | 22.39 | 22.6589 | 21.975 | 42,368 |
| Sep 06 2024 | 22.30 | -0.19 | -0.84% | 22.49 | 22.60 | 22.19 | 9,043 |
| Sep 05 2024 | 22.49 | -0.08 | -0.35% | 22.57 | 22.85 | 22.40 | 14,592 |
| Sep 04 2024 | 22.57 | -0.03 | -0.13% | 22.30 | 22.89 | 22.25 | 25,140 |
| Sep 03 2024 | 22.60 | -0.13 | -0.57% | 22.85 | 22.98 | 22.31 | 14,192 |
| Aug 30 2024 | 22.73 | -0.98 | -4.13% | 23.71 | 23.71 | 22.52 | 18,018 |
| Aug 29 2024 | 23.71 | 0.59 | 2.55% | 23.20 | 23.89 | 23.20 | 24,040 |
| Aug 28 2024 | 23.12 | 0.49 | 2.17% | 22.56 | 23.16 | 22.35 | 51,526 |
| Aug 27 2024 | 22.63 | -0.11 | -0.48% | 22.90 | 23.76 | 22.35 | 30,542 |
| Aug 26 2024 | 22.74 | 0.21 | 0.93% | 22.74 | 23.66 | 22.50 | 43,390 |
| Aug 23 2024 | 22.53 | 0.02 | 0.09% | 22.28 | 22.7599 | 22.06 | 47,698 |
| Aug 22 2024 | 22.51 | 0.39 | 1.76% | 22.22 | 22.92 | 21.7175 | 31,790 |
| Aug 21 2024 | 22.12 | -0.09 | -0.41% | 22.26 | 22.70 | 22.005 | 9,443 |
| Aug 20 2024 | 22.21 | -0.29 | -1.29% | 22.30 | 22.85 | 21.90 | 53,125 |
| Aug 19 2024 | 22.50 | 0.76 | 3.50% | 22.00 | 23.06 | 21.6101 | 159,199 |
| Aug 16 2024 | 21.74 | -0.94 | -4.14% | 22.67 | 22.823 | 21.20 | 44,697 |
| Aug 15 2024 | 22.68 | 0.22 | 0.98% | 22.70 | 23.28 | 22.14 | 125,500 |
| Aug 14 2024 | 22.46 | 0.81 | 3.74% | 21.85 | 22.60 | 21.52 | 61,092 |
| Aug 13 2024 | 21.65 | -0.93 | -4.12% | 22.65 | 22.895 | 21.65 | 61,277 |
| Aug 12 2024 | 22.58 | 0.24 | 1.07% | 22.50 | 22.65 | 21.86 | 19,217 |
| Aug 09 2024 | 22.34 | -0.06 | -0.27% | 22.63 | 22.63 | 22.34 | 1,423 |
| Aug 08 2024 | 22.40 | -0.20 | -0.88% | 22.49 | 22.98 | 22.37 | 8,444 |
| Aug 07 2024 | 22.60 | -0.41 | -1.78% | 23.34 | 23.905 | 22.245 | 37,215 |
| Aug 06 2024 | 23.01 | 0.81 | 3.65% | 22.34 | 23.74 | 22.34 | 65,466 |
| Aug 05 2024 | 22.20 | -0.11 | -0.49% | 22.00 | 23.63 | 21.56 | 61,586 |
| Aug 02 2024 | 22.31 | -0.99 | -4.25% | 22.80 | 23.00 | 22.21 | 2,887 |
| Aug 01 2024 | 23.30 | -1.10 | -4.51% | 24.63 | 24.63 | 22.84 | 15,802 |
| Jul 31 2024 | 24.40 | -0.18 | -0.73% | 24.57 | 24.96 | 23.90 | 6,659 |
| Jul 30 2024 | 24.58 | 0.28 | 1.15% | 24.12 | 24.96 | 23.495 | 27,632 |
| Jul 29 2024 | 24.30 | 0.18 | 0.75% | 24.29 | 25.16 | 23.8162 | 70,970 |
| Jul 26 2024 | 24.12 | -0.36 | -1.47% | 24.13 | 25.39 | 24.06 | 44,778 |
| Jul 25 2024 | 24.48 | 0.49 | 2.04% | 24.25 | 24.88 | 24.00 | 39,281 |
| Jul 24 2024 | 23.99 | -0.78 | -3.15% | 24.76 | 25.35 | 23.895 | 30,453 |
| Jul 23 2024 | 24.77 | -1.68 | -6.35% | 26.33 | 26.33 | 24.26 | 11,456 |
| Jul 22 2024 | 26.45 | -3.12 | -10.55% | 29.50 | 29.50 | 25.665 | 53,317 |
| Jul 19 2024 | 29.57 | 0.87 | 3.03% | 28.82 | 30.53 | 26.57 | 57,374 |
| Jul 18 2024 | 28.70 | 1.40 | 5.13% | 27.41 | 30.60 | 27.30 | 31,034 |
| Jul 17 2024 | 27.30 | 1.69 | 6.60% | 25.27 | 28.95 | 25.27 | 14,614 |
| Jul 16 2024 | 25.61 | 0.84 | 3.39% | 24.65 | 26.40 | 24.65 | 20,257 |
| Jul 15 2024 | 24.77 | 0.37 | 1.52% | 24.22 | 25.7007 | 24.22 | 15,971 |
| Jul 12 2024 | 24.40 | 0.78 | 3.30% | 23.59 | 24.4999 | 23.59 | 5,715 |
| Jul 11 2024 | 23.62 | -0.45 | -1.87% | 24.30 | 24.60 | 23.33 | 38,950 |
| Jul 10 2024 | 24.07 | -0.68 | -2.75% | 24.75 | 24.75 | 22.99 | 48,244 |
| Jul 09 2024 | 24.75 | 0.57 | 2.36% | 24.10 | 24.92 | 23.52 | 29,435 |
| Jul 08 2024 | 24.18 | 2.43 | 11.17% | 21.76 | 24.29 | 21.56 | 30,126 |
| Jul 05 2024 | 21.75 | -1.65 | -7.05% | 23.31 | 23.35 | 21.54 | 38,981 |
| Jul 03 2024 | 23.40 | 0.02 | 0.09% | 23.32 | 24.0162 | 22.96 | 30,423 |
| Jul 02 2024 | 23.38 | 0.70 | 3.09% | 22.59 | 23.41 | 22.59 | 8,182 |
| Jul 01 2024 | 22.68 | 1.10 | 5.10% | 21.69 | 22.68 | 21.48 | 8,860 |
| Jun 28 2024 | 21.58 | 0.00 | 0.00% | 21.58 | 21.58 | 21.58 | 0 |
| Jun 27 2024 | 21.58 | -2.25 | -9.44% | 23.60 | 23.85 | 21.2215 | 57,188 |
