Quantcast

Historical Stock Prices

AIRT 
$33.25
*  
0.75
2.21%
Get AIRT Alerts
*Delayed - data as of Nov. 16, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 33.5 35.2 33.25 33.25 5,186
11/15/2018 33.6177 34.1 33.015 34 3,682
11/14/2018 35.5 35.5 30.6943 33.0001 15,770
11/13/2018 37.95 37.96 36.7026 37.03 975
11/12/2018 36.8 38.85 35.2583 38.85 2,236
11/09/2018 37.5 37.5 36.01 36.01 834
11/08/2018 36.825 38.75 36.825 37.3854 4,131
11/07/2018 36.9886 37.15 35.1541 35.1541 1,573
11/06/2018 37.25 38.28 35.01 36.2 5,035
11/05/2018 36.08 39.5 36.08 38.96 5,748
11/02/2018 38.14 38.14 35.51 36.15 2,592
11/01/2018 35.72 36.9999 35.02 36.9999 1,441
10/31/2018 35 38 34.58 36.187 4,016
10/30/2018 33.5 33.5 33.5 33.5 933
10/29/2018 33.69 35.8899 33.5 33.52 10,084
10/26/2018 33.63 36.99 33.48 33.61 5,104
10/25/2018 39.47 40.33 37.75 38.02 6,319
10/24/2018 38.72 39.93 37.5399 39.19 5,017
10/23/2018 40.3 40.99 37.5487 39.0684 2,487
10/22/2018 40.4 42.7623 40.3001 40.3534 8,318
10/19/2018 40.11 41.7985 40.0104 40.3005 3,110
10/18/2018 41.56 43.0775 40.32 40.3778 11,162
10/17/2018 41.8 42.0479 40.1001 41.75 5,872
10/16/2018 42.51 42.7871 39.4629 40.3621 6,212
10/15/2018 43.41 44.29 39.4601 42.19 21,555
10/12/2018 38.92 43 37.51 42.5 13,269
10/11/2018 38.5 42.802 38.5 39.414 15,846
10/10/2018 37.88 38.2499 35.6775 37.72 3,527
10/09/2018 34.4555 38.7999 34.4555 37.89 8,800
10/08/2018 35 35.68 34.668 35 25,670
10/05/2018 34.13 35 34.13 34.8435 11,703
10/04/2018 34 34.39 33.8835 34.1 50,801
10/03/2018 34.15 34.15 34.05 34.07 1,812
10/02/2018 32.8467 34.5 32.8467 34.5 1,513
10/01/2018 33.89 34.04 33.58 33.98 6,536
09/28/2018 34.75 34.75 33.4362 33.7 115,102
09/27/2018 34 34 33.6 33.9 8,255
09/26/2018 34.9 34.9 33.6 33.6 712
09/25/2018 33.076 34 33.076 34 947
09/24/2018 32.055 33.1 32.055 32.9 2,177
09/21/2018 33.131 34.05 32.208 34.05 3,462
09/20/2018 32.4 32.8 32.4 32.8 1,231
09/19/2018 32.95 33.575 32.95 33.5 1,472
09/18/2018 30.9 32.65 30.9 32.5 1,374
09/17/2018 32.9 32.9 31.1 31.35 1,945
09/14/2018 33.95 33.95 31.305 33 1,233
09/13/2018 34.245 34.245 34.245 34.245 538
09/12/2018 32.95 32.95 32.95 32.95 00
09/11/2018 32.3 33.4001 32.3 32.95 1,560
09/10/2018 33.65 33.75 33.2 33.25 2,613
09/07/2018 33.775 34.2 33.05 33.3 2,493
09/06/2018 33.15 33.5 33.15 33.45 3,446
09/05/2018 33.2755 33.2755 33.2755 33.2755 192
09/04/2018 33.4 33.5 33.4 33.5 1,712
08/31/2018 33.719 33.9 32.25 32.25 12,627
08/30/2018 34.9 34.9 31.16 33.6 7,310
08/29/2018 34.995 34.995 34.05 34.6 2,874
08/28/2018 35.1 35.1 34.35 34.35 1,147
08/27/2018 35.6708 35.6708 34.1 34.1 2,712
08/24/2018 35.05 35.6 34.65 35.2296 2,694
08/23/2018 35.6318 35.6318 34.85 34.85 2,003
08/22/2018 35.74 35.74 34.9 34.9 3,683
08/21/2018 34.905 35.5 34.9 35.3 2,282
08/20/2018 33.6775 34.55 33.6775 34.4 3,197
08/17/2018 33.1 34.3752 32.5058 33.45 4,727
08/16/2018 31.95 32.75 31.95 32.5 1,368
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AIRT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio