Historical Stock Prices

AIRT 
$22.16
*  
0.1416
0.64%
Get AIRT Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 22.38 22.38 22.16 22.16 714
07/30/2015 22.09 22.5 21.935 22.0184 2,285
07/29/2015 23.1 23.1 23 23.02 672
07/28/2015 23 23.23 23 23 9,277
07/27/2015 23 23.15 23 23 3,176
07/24/2015 23.5 23.5 23.02 23.17 1,143
07/23/2015 23.02 23.02 23.02 23.02 00
07/22/2015 23.924 23.97 23.02 23.02 1,068
07/21/2015 24 24 22.06 23.99 3,408
07/20/2015 25.34 25.34 24.05 24.15 1,374
07/17/2015 24.81 25 24.4 24.92 6,436
07/16/2015 26.43 26.43 24.7 24.7 3,999
07/15/2015 25.94 27 25.86 25.96 2,046
07/14/2015 26.18 26.61 26.08 26.08 2,062
07/13/2015 26.07 26.3742 26.07 26.18 4,144
07/10/2015 26.8 27 25.86 25.86 2,156
07/09/2015 26.05 26.78 25.81 26.78 7,278
07/08/2015 25.7401 27.3699 25.7401 26.01 2,135
07/07/2015 26 26.4 25.545 25.71 8,178
07/06/2015 24.6 26.3899 24.6 25.5 3,415
07/02/2015 25.49 26 24.511 25.1 11,723
07/01/2015 22.06 28 22.06 25.66 54,855
06/30/2015 20.38 20.95 20.2 20.95 7,412
06/29/2015 18.2 20.66 16.38 20.66 7,183
06/26/2015 19.29 20.3 19.02 19.85 3,643
06/25/2015 19.48 20 19.45 19.71 7,412
06/24/2015 20.03 20.23 19.33 19.45 17,136
06/23/2015 20.1 20.48 19.68 20.48 11,224
06/22/2015 19.65 20.38 19.65 20.16 6,971
06/19/2015 19.99 19.99 19.29 19.6 6,193
06/18/2015 20.064 20.45 19.99 19.99 2,955
06/17/2015 19.5026 20.5 19.5001 20 29,276
06/16/2015 19.48 19.9 19.1888 19.55 5,376
06/15/2015 19.86 19.86 19.26 19.4 10,673
06/12/2015 19.44 20.6199 19.2 19.895 5,590
06/11/2015 19.04 19.89 19 19.07 4,205
06/10/2015 19.69 19.69 19.1 19.1 2,136
06/09/2015 18.66 19.58 18.65 19.33 7,616
06/08/2015 19.56 19.56 18.42 18.85 13,377
06/05/2015 19.78 19.9632 19.62 19.88 1,128
06/04/2015 20.83 20.83 19.77 19.77 460
06/03/2015 19.896 20.3817 19.605 19.7 2,350
06/02/2015 19.53 19.67 19.5 19.65 2,521
06/01/2015 19.42 20.9 19.18 19.59 4,511
05/29/2015 19.84 19.88 19.09 19.67 2,990
05/28/2015 19.4 19.4 19.09 19.09 1,359
05/27/2015 19.72 19.96 19.2 19.4 6,620
05/26/2015 20.11 20.11 19.61 20 2,861
05/22/2015 20.23 20.23 20.15 20.15 491
05/21/2015 20.88 21.668 20.15 20.38 4,944
05/20/2015 20.0701 20.5 20.0701 20.21 2,346
05/19/2015 19.95 20.28 19.9 20.06 1,455
05/18/2015 20.3965 20.4999 19.61 19.61 2,028
05/15/2015 20.19 20.19 19.25 19.41 6,256
05/14/2015 19.28 20.399 19.18 19.929 4,484
05/13/2015 19.48 19.5226 19.28 19.28 2,597
05/12/2015 19.7 19.7 19.45 19.515 842
05/11/2015 20 20.3 19.59 19.59 4,392
05/08/2015 19.85 20.27 19.81 20.02 2,184
05/07/2015 20.02 20.45 19.876 19.88 6,164
05/06/2015 20.4 20.4 19.7 19.82 10,062
05/05/2015 20.5 20.97 20.1 20.4 7,906
05/04/2015 20.16 20.75 19.92 20.44 4,018
05/01/2015 20.21 20.59 20.02 20.3 5,200
04/30/2015 20.7 20.7 20.04 20.04 3,282
*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?