Air T, Inc.AIRTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $22.70 | $22.98 | $22.62 | $22.95 | 7,285 |
| 1/30/2026 | $23.38 | $23.40 | $22.25 | $22.53 | 9,048 |
| 1/29/2026 | $22.82 | $23.34 | $22.20 | $23.00 | 17,200 |
| 1/28/2026 | $22.00 | $22.97 | $22.00 | $22.97 | 807 |
| 1/27/2026 | $21.93 | $23.00 | $21.85 | $22.83 | 5,100 |
| 1/26/2026 | $21.45 | $21.87 | $21.45 | $21.63 | 900 |
| 1/23/2026 | $21.50 | $21.50 | $21.35 | $21.35 | 540 |
| 1/22/2026 | $21.61 | $21.61 | $21.50 | $21.50 | 1,610 |
| 1/21/2026 | $20.94 | $21.00 | $20.88 | $21.00 | 1,100 |
| 1/20/2026 | $20.45 | $20.90 | $20.45 | $20.90 | 800 |
| 1/16/2026 | $20.20 | $20.50 | $20.20 | $20.45 | 1,600 |
| 1/15/2026 | $20.30 | $20.35 | $20.25 | $20.25 | 1,300 |
| 1/14/2026 | $19.60 | $19.70 | $19.60 | $19.70 | 1,300 |
| 1/13/2026 | $19.39 | $19.39 | $19.39 | $19.39 | 3 |
| 1/12/2026 | $20.28 | $20.28 | $19.25 | $19.39 | 2,000 |
| 1/9/2026 | $19.25 | $19.25 | $19.25 | $19.25 | 1 |
| 1/8/2026 | $19.35 | $19.35 | $19.25 | $19.25 | 1,040 |
| 1/7/2026 | $19.00 | $19.00 | $19.00 | $19.00 | 1,706 |
| 1/6/2026 | $18.80 | $18.80 | $18.80 | $18.80 | 3,729 |
| 1/5/2026 | $18.40 | $18.40 | $18.40 | $18.40 | 3,309 |
| 1/2/2026 | $19.10 | $19.10 | $19.10 | $19.10 | 11 |
| 12/31/2025 | $18.87 | $19.10 | $18.78 | $19.10 | 3,100 |
| 12/30/2025 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| 12/29/2025 | $18.75 | $18.75 | $18.75 | $18.75 | 2,247 |
| 12/26/2025 | $19.25 | $19.25 | $19.25 | $19.25 | 4 |
| 12/24/2025 | $19.25 | $19.25 | $19.25 | $19.25 | 2 |
| 12/23/2025 | $19.25 | $19.25 | $19.25 | $19.25 | 5 |
| 12/22/2025 | $19.27 | $19.27 | $18.90 | $19.25 | 1,906 |
| 12/19/2025 | $19.50 | $19.50 | $18.66 | $18.66 | 2,400 |
| 12/18/2025 | $19.04 | $19.04 | $19.04 | $19.04 | 4,355 |
| 12/17/2025 | $19.87 | $20.75 | $19.00 | $19.04 | 7,600 |
| 12/16/2025 | $19.48 | $20.46 | $19.40 | $20.19 | 2,600 |
| 12/15/2025 | $20.01 | $20.01 | $20.01 | $20.01 | 3 |
| 12/12/2025 | $20.01 | $20.01 | $20.01 | $20.01 | 12 |
| 12/11/2025 | $20.01 | $20.01 | $20.01 | $20.01 | 165 |
| 12/10/2025 | $20.01 | $20.01 | $20.01 | $20.01 | 700 |
| 12/9/2025 | $19.50 | $19.50 | $19.50 | $19.50 | 85 |
| 12/8/2025 | $19.50 | $19.50 | $19.50 | $19.50 | 97 |
| 12/5/2025 | $19.50 | $19.50 | $19.50 | $19.50 | 752 |
| 12/4/2025 | $19.50 | $19.50 | $19.50 | $19.50 | 900 |
| 12/3/2025 | $19.00 | $19.65 | $18.99 | $19.00 | 3,207 |
| 12/2/2025 | $19.50 | $19.50 | $18.42 | $19.00 | 2,400 |
| 12/1/2025 | $21.45 | $21.45 | $21.45 | $21.45 | 1,900 |
| 11/28/2025 | $18.66 | $19.90 | $18.66 | $19.90 | 1,048 |
| 11/26/2025 | $19.27 | $19.34 | $19.27 | $19.34 | 700 |
| 11/25/2025 | $18.35 | $18.35 | $18.35 | $18.35 | 816 |
| 11/24/2025 | $18.35 | $18.35 | $18.35 | $18.35 | 558 |
| 11/21/2025 | $18.35 | $18.35 | $18.35 | $18.35 | 695 |
| 11/20/2025 | $18.35 | $18.35 | $18.35 | $18.35 | 900 |
| 11/19/2025 | $18.99 | $20.50 | $18.99 | $19.44 | 1,826 |
| 11/18/2025 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 11/17/2025 | $21.00 | $21.00 | $21.00 | $21.00 | 1 |
| 11/14/2025 | $21.00 | $21.00 | $21.00 | $21.00 | 138 |
| 11/13/2025 | $21.00 | $21.00 | $21.00 | $21.00 | 200 |
| 11/12/2025 | $20.93 | $20.93 | $20.93 | $20.93 | 247 |
| 11/11/2025 | $21.48 | $21.80 | $21.06 | $21.06 | 9,900 |
| 11/10/2025 | $21.77 | $21.77 | $21.36 | $21.36 | 900 |
| 11/7/2025 | $22.06 | $22.06 | $22.06 | $22.06 | 62 |
| 11/6/2025 | $21.98 | $22.07 | $21.98 | $22.06 | 1,100 |
| 11/5/2025 | $22.14 | $22.55 | $22.14 | $22.35 | 1,300 |
| 11/4/2025 | $22.09 | $22.09 | $22.06 | $22.06 | 700 |