Home > Quotes > AIRT > Historical Prices

Air T, Inc. Historical Stock Prices

AIRT 
$10.13
*  
0.04
  negative  
0.4%
Get AIRT Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    AIRT Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.14  10.2275  10.11  10.13 2,000
05/22/2013 10.2275 10.2275 10.11 10.13 2,000
05/21/2013 10 10.2499 10 10.09 2,126
05/20/2013 10.08 10.08 9.46 9.9001 307
05/17/2013 10 10.05 10 10.01 3,900
05/16/2013 9.8 10.0001 9.7501 10 2,585
05/15/2013 9.9 9.9 9.9 9.9 00
05/14/2013 9.9 9.9 9.9 9.9 292
05/13/2013 9.92 9.92 9.7 9.92 1,925
05/10/2013 10.078 10.26 9.8801 9.95 7,709
05/09/2013 9.95 10.12 9.67 10.1 9,888
05/08/2013 9.74 9.97 9.74 9.86 22,043
05/07/2013 9.6 9.74 9.6 9.74 3,066
05/06/2013 9.6 9.6 9.6 9.6 100
05/03/2013 9.65 9.69 9.6 9.69 4,030
05/02/2013 9.46 9.65 9.45 9.63 23,512
05/01/2013 9.2 9.49 9.2 9.49 2,431
04/30/2013 9.3 9.3 9.096 9.19 4,036
04/29/2013 9.1901 9.24 9.1901 9.24 1,284
04/26/2013 9.25 9.2501 9.05 9.18 5,634
04/25/2013 9.2 9.37 9.2 9.37 6,849
04/24/2013 9.28 9.355 9.205 9.205 4,495
04/23/2013 9.25 9.25 9.25 9.25 100
04/22/2013 9.29 9.305 9.0784 9.25 4,300
04/19/2013 9.29 9.29 9.29 9.29 00
04/18/2013 9.29 9.29 9.29 9.29 100
04/17/2013 9.2001 9.2001 9.2001 9.2001 100
04/16/2013 9.3 9.48 9.3 9.48 5,455
04/15/2013 9.31 9.32 9.3 9.3 1,973
04/12/2013 9.25 9.3 9.06 9.2999 13,022
04/11/2013 9.3 9.3 9.15 9.15 6,346
04/10/2013 9.3 9.36 9.29 9.35 18,101
04/09/2013 9.165 9.25 9.165 9.25 866
04/08/2013 9.25 9.2761 9.1999 9.2 2,236
04/05/2013 9.435 9.45 9.42 9.42 1,099
04/04/2013 9.49 9.59 9.45 9.45 1,688
04/03/2013 9.65 9.68 9.335 9.3468 1,675
04/02/2013 9.32 9.34 9.303 9.34 1,467
04/01/2013 9 9.536 9 9.22 3,075
03/28/2013 9.68 9.6899 9.499 9.499 1,000
03/27/2013 9.21 9.5 9.21 9.5 1,368
03/26/2013 9.61 9.61 9.6 9.6001 2,973
03/25/2013 9.65 9.65 9.61 9.61 722
03/22/2013 9.65 9.65 9.65 9.65 995
03/21/2013 9.55 9.65 9.55 9.65 4,705
03/20/2013 9.3 9.6 9.3 9.5499 5,167
03/19/2013 9.25 9.2501 9.25 9.2501 700
03/18/2013 9.5 9.5 9.1 9.31 8,341
03/15/2013 9.6 9.6 9.5 9.5 9,216
03/14/2013 9.6 9.6 9.6 9.6 100
03/13/2013 9.55 9.6 9.55 9.6 400
03/12/2013 9.55 9.55 9.55 9.55 1,348
03/11/2013 9.64 9.66 9.5 9.5784 5,972
03/08/2013 9.59 9.65 9.5022 9.6 2,107
03/07/2013 9.5001 9.5001 9.5001 9.5001 00
03/06/2013 9.6 9.64 9.5 9.5001 8,524
03/05/2013 9.6 9.6 9.55 9.6 3,324
03/04/2013 9.62 9.62 9.55 9.55 2,517
03/01/2013 9.5 9.53 9.5 9.5 7,005
02/28/2013 9.63 9.63 9.5 9.63 4,651
02/27/2013 9.67 9.67 9.5 9.64 4,040
02/26/2013 9.67 9.67 9.49 9.6 38,280
02/25/2013 9.29 9.5999 9.29 9.55 4,601
02/22/2013 9.27 9.68 9.27 9.68 500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.