Air T, Inc. Common Stock Historical Stock Prices

AIRT 
$22.2507
*  
0.5518
2.54%
Get AIRT Alerts
*Delayed - data as of Jul. 27, 2016  -  Find a broker to begin trading AIRT now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2016 TO 27-JUL-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.50 22.2507 22.2507 22.2507 940
07/27/2016 22.2507 22.2507 22.2507 22.2507 940
07/26/2016 22.5 22.5 21.53 21.6989 1,833
07/25/2016 21.75 21.8 21.55 21.55 1,115
07/22/2016 21.74 22.499 21.55 21.78 4,666
07/21/2016 21.17 22.31 21.17 21.36 3,138
07/20/2016 20.61 21.22 20.23 21.22 4,006
07/19/2016 20.001 20.9375 20.001 20.61 536
07/18/2016 20.4016 20.78 20.3994 20.3994 1,979
07/15/2016 20.5158 20.5158 20 20.1 3,757
07/14/2016 21 21 18.53 20.198 7,446
07/13/2016 20.25 21.47 20.25 20.79 1,926
07/12/2016 19.99 21.67 19.71 20 11,925
07/11/2016 19.99 19.99 19.75 19.75 2,911
07/08/2016 20.16 21.25 20.05 20.25 3,084
07/07/2016 20.24 20.625 20.24 20.3 3,103
07/06/2016 19.8 21.6137 19.8 20.31 14,844
07/05/2016 20.155 20.8 19.856 20.22 8,658
07/01/2016 21.49 22.5623 20.04 21.0904 18,229
06/30/2016 22 22 21.5 21.5 6,469
06/29/2016 22.08 22.25 22 22.1288 13,247
06/28/2016 22.88 24.2414 22.02 23.65 1,300
06/27/2016 23.46 23.46 22.88 22.88 1,774
06/24/2016 24.55 24.55 23.44 23.675 2,867
06/23/2016 23.75 23.88 23.75 23.8005 1,724
06/22/2016 24.28 24.4999 23.4401 23.4401 2,458
06/21/2016 23.753 24.12 23.55 23.55 4,354
06/20/2016 23.54 24.47 23.1161 24.36 1,503
06/17/2016 24.68 24.68 24.68 24.68 00
06/16/2016 24.73 24.73 23.2449 24.68 3,446
06/15/2016 24.51 24.85 24.51 24.56 1,115
06/14/2016 24.15 25.1999 24.15 24.7 408
06/13/2016 23.85 25.2999 23.7501 25.1999 3,753
06/10/2016 23.75 23.75 23.75 23.75 328
06/09/2016 24.2452 24.2452 24.2452 24.2452 00
06/08/2016 24.2452 24.2452 24.2452 24.2452 00
06/07/2016 24.73 24.73 24.2452 24.2452 1,980
06/06/2016 24.85 24.93 24.17 24.715 7,184
06/03/2016 25.35 25.62 24.85 25.0842 14,743
06/02/2016 24.7165 25.01 24.43 24.6401 11,140
06/01/2016 25.74 25.74 24.445 24.65 1,333
05/31/2016 24.11 25.7 24.11 24.51 3,574
05/27/2016 23.624 25.9999 23.624 24.1 1,629
05/26/2016 23.18 25 23.04 25 4,549
05/25/2016 23.4101 24 23.4101 23.795 1,430
05/24/2016 23.88 24.4587 23.485 24 4,209
05/23/2016 24.25 24.81 24.25 24.81 454
05/20/2016 24.91 24.91 24.91 24.91 00
05/19/2016 24.91 24.91 24.91 24.91 213
05/18/2016 24.85 24.85 24.85 24.85 100
05/17/2016 24.25 24.77 24.08 24.77 3,531
05/16/2016 26.33 26.33 24.06 24.06 3,286
05/13/2016 24.53 26.3398 24.5 26.3398 580
05/12/2016 24.05 24.05 24.05 24.05 00
05/11/2016 24.05 24.05 24.05 24.05 00
05/10/2016 25.65 25.7 24.05 24.05 4,293
05/09/2016 26.005 26.005 25.46 25.54 839
05/06/2016 25.6286 26.21 25.6285 26.21 810
05/05/2016 25.89 26.99 25.575 26 2,934
05/04/2016 25.518 26.32 25.4 26.32 1,077
05/03/2016 25.93 25.93 25.38 25.38 520
05/02/2016 26 26 25.961 26 6,945
04/29/2016 25.5 26 24.62 25.775 2,716
04/28/2016 25.18 25.37 25.1299 25.2 1,208
04/27/2016 24.8 25.25 24.2195 25.25 9,459
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?