Quantcast

Air T, Inc. Common Stock Historical Stock Prices

AIRT 
$31.05
*  
1.70
5.19%
Get AIRT Alerts
*Delayed - data as of May 23, 2018 10:37 ET  -  Find a broker to begin trading AIRT now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
View:    AIRT Real Time
 
 
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 22-FEB-2018 TO 22-MAY-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.
10:37 31.05 31.05 31.05 31.05 147
05/22/2018 32.75 32.75 32.75 32.75 00
05/21/2018 32.75 32.75 32.75 32.75 00
05/18/2018 32.75 32.75 32.75 32.75 276
05/17/2018 31.5135 31.6504 31.5135 31.6504 1,311
05/16/2018 31.15 31.15 30.5 30.5 613
05/15/2018 31.15 31.15 31.15 31.15 00
05/14/2018 30.11 31.45 29.6 31.15 2,308
05/11/2018 28.463 30 28.2 29 11,535
05/10/2018 28.45 28.45 28.45 28.45 305
05/09/2018 26.8 27.8 26.7705 27.8 2,660
05/08/2018 27 27.05 25.7 26.5 3,048
05/07/2018 26.8 26.9 26.8 26.8 1,396
05/04/2018 26.8 26.8 26.8 26.8 00
05/03/2018 26.8 26.8 26.8 26.8 00
05/02/2018 27 27 26.8 26.8 1,201
05/01/2018 26.5 26.9 26.5 26.9 919
04/30/2018 27.25 27.25 27.25 27.25 00
04/27/2018 27.06 27.4556 27.06 27.25 1,042
04/26/2018 26.85 26.85 26.85 26.85 00
04/25/2018 26.85 26.85 26.85 26.85 00
04/24/2018 26.85 26.85 26.85 26.85 00
04/23/2018 26.85 26.85 26.85 26.85 00
04/20/2018 26.85 26.85 26.85 26.85 110
04/19/2018 25.4 25.4 25.4 25.4 656
04/18/2018 25.2 25.2 25.1745 25.2 1,632
04/17/2018 25.1153 25.1153 25.1153 25.1153 288
04/16/2018 25.0854 25.0854 25.0854 25.0854 608
04/13/2018 25.2 25.2 25.2 25.2 00
04/12/2018 25.2 25.2 25.2 25.2 719
04/11/2018 25.15 25.15 25 25.05 1,977
04/10/2018 25.2 25.2 25.2 25.2 229
04/09/2018 24.75 24.75 24.75 24.75 00
04/06/2018 24.75 24.75 24.75 24.75 00
04/05/2018 24.75 24.75 24.75 24.75 00
04/04/2018 24.75 24.75 24.75 24.75 00
04/03/2018 24.75 24.75 24.75 24.75 175
04/02/2018 25.3 25.3 25.3 25.3 00
03/29/2018 25.3 25.3 25.3 25.3 146
03/28/2018 25.45 25.5 25.45 25.5 611
03/27/2018 25 25.1 24 25 6,303
03/26/2018 25.9 25.9 25.89 25.89 505
03/23/2018 26.45 26.45 26.45 26.45 00
03/22/2018 26.49 26.49 25 26.45 2,313
03/21/2018 26.495 26.5 26.45 26.45 2,733
03/20/2018 26 26 26 26 00
03/19/2018 26 26 26 26 110
03/16/2018 26.8 26.8 26.8 26.8 301
03/15/2018 26.995 27 26.99 26.99 1,198
03/14/2018 26.945 26.995 25.9 26.7 4,162
03/13/2018 26.99 26.99 26.99 26.99 00
03/12/2018 26.99 26.99 26.99 26.99 909
03/09/2018 27 27 27 27 00
03/08/2018 27 27 27 27 457
03/07/2018 24.9 27.1707 24.8 26.9896 1,403
03/06/2018 25.45 27.3 25.45 27.3 581
03/05/2018 25 25 25 25 00
03/02/2018 25 25.2 25 25 2,517
03/01/2018 24.95 24.95 24.95 24.95 00
02/28/2018 25.0822 25.0822 24.95 24.95 1,908
02/27/2018 25.105 25.105 25.105 25.105 00
02/26/2018 25.1 25.105 25.1 25.105 971
02/23/2018 26.5 26.5 26.2 26.2 759
02/22/2018 27 27 27 27 00
*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?

Smart Portfolio