Air T, Inc. Historical Stock Prices

AIRT 
$12.25
*  
0.33
2.62%
Get AIRT Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.58  12.80  11.855  12.25 7,538
07/10/2014 11.855 12.8 11.855 12.25 7,538
07/09/2014 12.2 12.99 11.85 12.58 7,148
07/08/2014 12.9 12.98 12.38 12.5 13,025
07/07/2014 12.5 13.11 12.36 12.7 18,495
07/03/2014 13.05 13.06 12.85 12.951 5,813
07/02/2014 13 13.08 12.6 12.8599 16,787
07/01/2014 12.77 13.155 12.75 13.155 822
06/30/2014 12.86 13.3 12.85 13 1,436
06/27/2014 12.8334 13.28 12.7538 12.78 5,316
06/26/2014 13.24 13.24 12.81 13.059 3,366
06/25/2014 13.06 13.08 12.66 12.68 18,157
06/24/2014 12.99 13.28 12.99 13.2 2,329
06/23/2014 12.85 12.99 12.85 12.96 7,352
06/20/2014 12.9593 12.96 12.7601 12.96 6,251
06/19/2014 12.92 12.94 12.69 12.92 18,801
06/18/2014 12.62 12.9 12.62 12.8 4,579
06/17/2014 12.6594 12.75 12.5401 12.73 20,836
06/16/2014 12.4 12.69 12.4 12.69 5,203
06/13/2014 12.2175 12.5 12.2175 12.35 14,760
06/12/2014 12.48 12.48 12.275 12.275 726
06/11/2014 12.151 12.32 12.151 12.31 846
06/10/2014 12.5 12.5 12.13 12.15 1,810
06/09/2014 12.52 12.53 11.82 12.3 7,802
06/06/2014 11.94 12.5 11.9112 12.41 21,652
06/05/2014 11.6728 12.21 11.6535 12.21 6,717
06/04/2014 11.76 11.85 11.76 11.8101 6,487
06/03/2014 11.6 11.62 11.3401 11.5 10,970
06/02/2014 11.6501 11.7622 11.6501 11.7 1,820
05/30/2014 11.7446 11.7446 11.65 11.73 1,404
05/29/2014 11.75 11.77 11.75 11.77 726
05/28/2014 11.6001 11.6001 11.6001 11.6001 100
05/27/2014 11.64 11.7 11.34 11.45 8,419
05/23/2014 11.7699 11.7699 11.7699 11.7699 152
05/22/2014 11.75 11.75 11.75 11.75 323
05/21/2014 11.87 11.87 11.7 11.84 2,032
05/20/2014 12.01 12.23 11.73 11.84 30,514
05/19/2014 11.9306 12.08 11.9306 12.08 2,462
05/16/2014 11.87 11.983 11.87 11.983 863
05/15/2014 11.82 11.886 11.82 11.8695 1,201
05/14/2014 11.99 12.19 11.63 12.188 4,228
05/13/2014 11.9 11.9 11.9 11.9 369
05/12/2014 12 12 11.75 11.75 2,209
05/09/2014 11.87 11.9999 11.84 11.84 2,750
05/08/2014 12.15 12.15 12.14 12.14 326
05/07/2014 12.15 12.15 11.92 11.94 720
05/06/2014 11.86 11.86 11.86 11.86 157
05/05/2014 12.23 12.23 11.61 12.139 467
05/02/2014 11.7104 12.19 11.7104 12.19 658
05/01/2014 12.2199 12.2199 12.2199 12.2199 00
04/30/2014 11.89 12.2199 11.89 12.2199 1,289
04/29/2014 11.77 12.15 11.75 11.98 1,240
04/28/2014 12.05 12.05 12.05 12.05 401
04/25/2014 12.18 12.18 12.1 12.12 2,823
04/24/2014 12.14 12.2 11.88 12 2,126
04/23/2014 12.22 12.22 11.98 12.01 2,390
04/22/2014 12.14 12.14 12.14 12.14 00
04/21/2014 12.14 12.14 12.14 12.14 00
04/17/2014 11.87 12.14 11.44 12.14 929
04/16/2014 12.07 12.07 12.03 12.03 1,300
04/15/2014 12.03 12.07 12.03 12.07 2,218
04/14/2014 12.23 12.23 12.03 12.03 329
04/11/2014 11.9 12.1555 11.9 12.1555 692
04/10/2014 12.23 12.23 12.23 12.23 355
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.

Research Brokers before you trade

Want to trade FX?