5 DAY PERFORMANCE
-25.04%
1 MONTH PERFORMANCE
-22.55%
3 MONTH PERFORMANCE
-5.87%
6 MONTH PERFORMANCE
-7.12%
YEAR-TO-DATE PERFORMANCE
+9.90%
1 YEAR PERFORMANCE
-13.44%
Air T Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $28.00 | $28.75 (2.68%) | $29.51 | $28.00 | 11.10 K | $77.51 M |
| 08/20/2026 | $28.81 | $29.37 (1.94%) | $29.37 | $28.00 | 6.30 K | $79.18 M |
| 08/19/2026 | $28.57 | $28.00 (-2%) | $28.98 | $28.00 | 6.30 K | $75.49 M |
| 08/18/2026 | $29.43 | $29.43 (0%) | $29.43 | $29.43 | 922 | $79.34 M |
| 08/17/2026 | $28.56 | $27.81 (-2.63%) | $29.38 | $27.47 | 3.30 K | $74.98 M |
| 08/14/2026 | $30.87 | $29.43 (-4.66%) | $31.23 | $28.91 | 5.11 K | $79.34 M |
| 08/13/2026 | $26.61 | $29.00 (8.98%) | $29.40 | $26.60 | 7.30 K | $78.18 M |
| 08/12/2026 | $31.86 | $27.00 (-15.25%) | $31.86 | $27.00 | 4.63 K | $72.79 M |
| 08/11/2026 | $30.75 | $31.51 (2.47%) | $31.51 | $30.75 | 921 | $84.95 M |
| 08/10/2026 | $30.57 | $32.33 (5.76%) | $32.46 | $30.57 | 7.94 K | $87.16 M |
| 08/07/2026 | $34.35 | $32.00 (-6.84%) | $34.52 | $32.00 | 6.60 K | $86.50 M |
| 08/06/2026 | $33.00 | $34.26 (3.82%) | $35.00 | $33.00 | 5.80 K | $92.60 M |
| 08/05/2026 | $31.00 | $31.99 (3.19%) | $32.39 | $30.04 | 117.30 K | $86.47 M |
| 08/04/2026 | $30.25 | $29.62 (-2.08%) | $30.95 | $29.62 | 1.52 K | $80.06 M |
| 08/03/2026 | $27.76 | $30.99 (11.64%) | $31.50 | $27.76 | 10.30 K | $83.77 M |
| 07/31/2026 | $28.00 | $28.06 (0.21%) | $28.28 | $28.00 | 7.00 K | $75.85 M |
| 07/30/2026 | $27.12 | $28.00 (3.24%) | $28.00 | $27.12 | 3.70 K | $75.68 M |
| 07/29/2026 | $27.16 | $27.16 (0%) | $27.16 | $27.16 | 84 | $73.41 M |
| 07/28/2026 | $27.16 | $27.16 (0%) | $27.16 | $27.16 | 1 | $73.41 M |
| 07/27/2026 | $27.86 | $27.16 (-2.51%) | $28.39 | $27.16 | 6.00 K | $73.41 M |
| 07/24/2026 | $26.20 | $27.10 (3.44%) | $27.10 | $26.15 | 1.71 K | $73.25 M |
| 07/23/2026 | $26.50 | $27.53 (3.89%) | $27.80 | $25.93 | 47.10 K | $74.41 M |
| 07/22/2026 | $26.60 | $27.10 (1.88%) | $27.52 | $25.49 | 113.44 K | $73.25 M |
| 07/21/2026 | $26.62 | $26.72 (0.38%) | $26.72 | $26.62 | 1.64 K | $72.22 M |
| 07/20/2026 | $24.26 | $26.60 (9.65%) | $26.63 | $24.26 | 4.40 K | $71.90 M |
| 07/17/2026 | $27.02 | $27.02 (0%) | $27.02 | $27.02 | 69 | $73.04 M |
| 07/16/2026 | $27.13 | $27.02 (-0.41%) | $27.17 | $26.66 | 5.22 K | $73.04 M |
| 07/15/2026 | $29.26 | $27.50 (-6.02%) | $30.36 | $27.17 | 2.80 K | $74.33 M |
| 07/14/2026 | $27.16 | $27.13 (-0.11%) | $27.83 | $27.13 | 3.10 K | $73.33 M |
| 07/13/2026 | $28.00 | $28.40 (1.43%) | $29.40 | $28.00 | 2.80 K | $76.77 M |
| 07/10/2026 | $27.74 | $27.08 (-2.38%) | $28.85 | $27.08 | 3.64 K | $73.20 M |
| 07/09/2026 | $25.50 | $26.99 (5.84%) | $28.50 | $25.50 | 4.64 K | $72.95 M |
| 07/08/2026 | $27.97 | $27.48 (-1.75%) | $27.98 | $27.48 | 1.40 K | $74.28 M |
| 07/07/2026 | $31.99 | $28.00 (-12.47%) | $31.99 | $26.26 | 6.91 K | $75.68 M |
| 07/06/2026 | $29.00 | $31.99 (10.31%) | $34.49 | $29.00 | 8.03 K | $86.47 M |
| 07/02/2026 | $26.45 | $28.87 (9.15%) | $28.87 | $25.06 | 7.69 K | $78.04 M |
| 07/01/2026 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 1.10 K | $68.52 M |
| 06/30/2026 | $23.64 | $26.50 (12.1%) | $28.69 | $23.64 | 9.70 K | $71.63 M |
| 06/29/2026 | $23.11 | $23.61 (2.16%) | $24.00 | $23.11 | 2.00 K | $63.82 M |
| 06/26/2026 | $24.08 | $24.08 (0%) | $24.08 | $24.08 | 1.13 K | $65.09 M |
| 06/25/2026 | $22.11 | $22.11 (0%) | $22.11 | $22.11 | 300 | $59.76 M |
| 06/24/2026 | $22.12 | $23.50 (6.24%) | $23.50 | $22.12 | 2.71 K | $63.52 M |
| 06/23/2026 | $22.27 | $23.00 (3.28%) | $23.05 | $22.27 | 700 | $62.17 M |
| 06/22/2026 | $23.50 | $23.00 (-2.13%) | $23.76 | $23.00 | 1.91 K | $62.17 M |
| 06/18/2026 | $21.95 | $23.13 (5.38%) | $23.20 | $21.95 | 3.44 K | $62.52 M |
| 06/17/2026 | $21.35 | $22.33 (4.59%) | $23.30 | $21.35 | 4.91 K | $60.36 M |
| 06/16/2026 | $22.01 | $21.30 (-3.23%) | $22.55 | $21.30 | 4.30 K | $57.57 M |
| 06/15/2026 | $22.30 | $21.80 (-2.24%) | $22.70 | $21.80 | 948 | $58.93 M |
| 06/12/2026 | $22.00 | $21.55 (-2.05%) | $22.25 | $21.25 | 7.71 K | $58.25 M |
| 06/11/2026 | $22.00 | $22.00 (0%) | $22.00 | $22.00 | 1.50 K | $59.47 M |
| 06/10/2026 | $22.27 | $22.27 (0%) | $22.27 | $22.27 | 9 | $60.20 M |
| 06/09/2026 | $21.94 | $22.27 (1.5%) | $22.31 | $21.94 | 1.53 K | $60.20 M |
| 06/08/2026 | $22.51 | $22.51 (0%) | $22.61 | $22.51 | 1.52 K | $60.84 M |
| 06/05/2026 | $22.21 | $21.48 (-3.29%) | $22.25 | $21.48 | 1.20 K | $58.06 M |
| 06/04/2026 | $23.00 | $22.50 (-2.17%) | $23.54 | $22.50 | 2.25 K | $60.82 M |
| 06/03/2026 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 300 | $58.11 M |
| 06/02/2026 | $22.50 | $22.50 (0%) | $22.50 | $22.50 | 11 | $60.82 M |
| 06/01/2026 | $21.79 | $22.50 (3.26%) | $22.50 | $21.79 | 1.10 K | $60.82 M |
| 05/29/2026 | $22.50 | $22.48 (-0.09%) | $22.50 | $22.48 | 800 | $60.76 M |
| 05/28/2026 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 1 | $55.95 M |
| 05/27/2026 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 0 | $55.95 M |
| 05/26/2026 | $20.67 | $20.70 (0.15%) | $20.70 | $20.67 | 700 | $55.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
