Skip to main content
AIRT logo

Air T, Inc.

AIRTNASDAQIndustrialsConglomerates

$25.68Today:- (-)1Y +16.39%

As of Oct 26, 2026 close

Market cap
$69.23M
P/E (TTM)
1.08
Forward P/E
-
Dividend yield
-
52-week range
$18.35$35.00
Volume (live)
-
Avg. volume (3M)
45.67K

Air T (AIRT) Historical Stock Prices

Analyze Air T (AIRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Air T (AIRT) Interactive Price Chart

Interactive historical price chart showing Air T stock price movements and trends across multiple time periods.

Loading chart...

AIRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AIRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202626.1026.5225.6725.6825.6833.98K
Oct 23, 202626.0026.5925.6325.9125.9154.46K
Oct 22, 202626.0026.7526.0026.1526.1513.86K
Oct 21, 202626.5427.1726.1326.2026.2030.81K
Oct 20, 202626.7727.4026.4826.4826.4815.41K
Oct 19, 202628.0728.8026.7726.7726.7736.19K
Oct 16, 202629.9030.4028.0428.0428.0414.19K
Oct 15, 202629.4130.2129.1229.8429.8471.97K
Oct 14, 202630.9931.3029.9029.9529.9527.81K
Oct 13, 202631.3931.3930.6031.2031.2011.57K
Oct 12, 202630.9131.2230.0030.6430.6434.79K
Oct 9, 202630.7231.2729.2030.5530.5534.96K
Oct 8, 202629.7231.1629.7230.5130.5114.49K
Oct 7, 202630.2931.2128.0230.7130.7147.39K
Oct 6, 202631.0731.1530.2530.8030.8014.78K
Oct 5, 202630.0030.8629.8230.2130.2118.85K
Oct 2, 202630.0130.9429.8029.8029.8017.64K
Oct 1, 202629.4030.1428.2129.8629.8631.35K
Sep 30, 202628.6529.1527.3328.3828.3863.24K
Sep 29, 202629.0129.9028.0028.4028.40144.75K
Sep 28, 202628.8429.8928.4828.4828.4856.89K
Sep 25, 202628.5330.0328.2329.0329.0360.48K
Sep 24, 202630.4330.6828.5728.6628.6625.61K
Sep 23, 202630.8231.6528.2029.3829.3848.94K
Sep 22, 202632.6933.0631.5331.5331.53159.34K
Sep 21, 202631.0232.6431.0031.9131.9162.31K
Sep 18, 202630.0931.5029.5531.0031.00127.18K
Sep 17, 202629.1431.0029.1429.8029.8048.18K
Sep 16, 202628.9930.6228.7929.8029.8033.91K
Sep 15, 202629.1829.7428.1329.4729.4714.79K
Sep 14, 202630.3430.6528.0328.6128.6191.81K
Sep 11, 202629.2931.0029.2930.6930.6993.81K
Sep 10, 202631.0131.0129.2029.2029.2013.01K
Sep 9, 202632.4132.4230.3530.6030.6038.26K
Sep 8, 202632.6033.2831.4632.0732.0739.23K
Sep 4, 202633.1333.7531.7531.7531.7538.21K
Sep 3, 202632.6433.4231.4932.9532.9546.11K
Sep 2, 202631.7832.9931.2932.5632.5655.15K
Sep 1, 202631.7632.7731.5131.9831.9811.97K
Aug 31, 202632.2832.2831.6331.7731.773.60K
Aug 28, 202633.9034.6532.1432.1532.159.47K
Aug 27, 202631.3533.0930.6832.6332.6316.80K
Aug 26, 202630.9931.3330.1430.7930.797.46K
Aug 25, 202630.2031.4230.2031.1931.1933.34K
Aug 24, 202628.5232.3328.4332.3332.3361.20K
Aug 21, 202628.0029.5128.0028.7528.7511.05K
Aug 20, 202628.8129.3728.0029.3729.376.30K
Aug 19, 202628.5728.9828.0028.0028.006.29K
Aug 18, 202629.4329.4329.4329.4329.43922
Aug 17, 202628.5629.3827.4627.8127.813.29K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.