MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIRT — Air T Inc
NasdaqAir T Inc
$29.86
+1.48(+5.21%)
- O
- 29.40
- H
- 30.15
- L
- 28.21
- V
- 31.35K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$29.86
Period Return+87.8%
Period High$35.00
Period Low$15.04
Avg Daily Volume6.7K
Total Trading Days365
AIRT — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $29.40 | $30.15 | $28.21 | $29.86 | +$1.48 | +5.21% | 31,350 | $29.04 | $28.21 $30.15 |
| Sep 30, 2026 | $28.65 | $29.15 | $27.33 | $28.38 | $-0.02 | -0.07% | 63,241 | $28.38 | $27.33 $29.15 |
| Sep 29, 2026 | $29.01 | $29.90 | $28.00 | $28.40 | $-0.08 | -0.28% | 144,747 | $29.36 | $28.00 $29.90 |
| Sep 28, 2026 | $28.84 | $29.89 | $28.48 | $28.48 | $-0.55 | -1.89% | 56,887 | $29.27 | $28.48 $29.89 |
| Sep 25, 2026 | $28.53 | $30.03 | $28.23 | $29.03 | +$0.37 | +1.29% | 60,476 | $29.39 | $28.23 $30.03 |
| Sep 24, 2026 | $30.43 | $30.68 | $28.57 | $28.66 | $-0.72 | -2.45% | 25,610 | $29.52 | $28.57 $30.68 |
| Sep 23, 2026 | $30.82 | $31.65 | $28.20 | $29.38 | $-2.15 | -6.82% | 48,937 | $30.45 | $28.20 $31.65 |
| Sep 22, 2026 | $32.69 | $33.07 | $31.53 | $31.53 | $-0.39 | -1.21% | 159,342 | $32.50 | $31.53 $33.07 |
| Sep 21, 2026 | $31.02 | $32.64 | $31.00 | $31.92 | +$0.92 | +2.95% | 62,307 | $31.89 | $31.00 $32.64 |
| Sep 18, 2026 | $30.09 | $31.50 | $29.55 | $31.00 | +$1.20 | +4.03% | 127,180 | $30.45 | $29.55 $31.50 |
| Sep 17, 2026 | $29.14 | $31.00 | $29.14 | $29.80 | +$0.00 | +0.00% | 48,179 | $30.16 | $29.14 $31.00 |
| Sep 16, 2026 | $28.99 | $30.62 | $28.79 | $29.80 | +$0.33 | +1.12% | 33,911 | $29.65 | $28.79 $30.62 |
| Sep 15, 2026 | $29.19 | $29.74 | $28.13 | $29.47 | +$0.86 | +2.99% | 14,788 | $28.99 | $28.13 $29.74 |
| Sep 14, 2026 | $30.34 | $30.65 | $28.03 | $28.62 | $-2.08 | -6.76% | 91,802 | $29.25 | $28.03 $30.65 |
| Sep 11, 2026 | $29.29 | $31.00 | $29.29 | $30.69 | +$1.49 | +5.10% | 93,378 | $30.35 | $29.29 $31.00 |
| Sep 10, 2026 | $31.01 | $31.01 | $29.20 | $29.20 | $-1.40 | -4.58% | 13,007 | $30.30 | $29.20 $31.01 |
| Sep 9, 2026 | $32.41 | $32.42 | $30.35 | $30.60 | $-1.47 | -4.58% | 38,265 | $31.16 | $30.35 $32.42 |
| Sep 8, 2026 | $32.60 | $33.29 | $31.46 | $32.07 | +$0.32 | +1.01% | 39,233 | $32.50 | $31.46 $33.29 |
| Sep 4, 2026 | $33.13 | $33.75 | $31.75 | $31.75 | $-1.20 | -3.64% | 38,209 | $33.20 | $31.75 $33.75 |
| Sep 3, 2026 | $32.64 | $33.42 | $31.49 | $32.95 | +$0.39 | +1.20% | 46,109 | $32.52 | $31.49 $33.42 |
| Sep 2, 2026 | $31.78 | $32.99 | $31.29 | $32.56 | +$0.58 | +1.81% | 55,145 | $32.24 | $31.29 $32.99 |
| Sep 1, 2026 | $31.76 | $32.78 | $31.51 | $31.98 | +$0.21 | +0.66% | 11,973 | $32.24 | $31.51 $32.78 |
| Aug 31, 2026 | $32.28 | $32.28 | $31.63 | $31.77 | $-0.38 | -1.18% | 3,604 | $32.12 | $31.63 $32.28 |
| Aug 28, 2026 | $33.90 | $34.65 | $32.14 | $32.15 | $-0.48 | -1.46% | 9,474 | $33.43 | $32.14 $34.65 |
| Aug 27, 2026 | $31.35 | $33.09 | $30.68 | $32.63 | +$1.84 | +5.96% | 16,803 | $31.85 | $30.68 $33.09 |
| Aug 26, 2026 | $30.99 | $31.33 | $30.14 | $30.79 | $-0.40 | -1.28% | 7,456 | $30.96 | $30.14 $31.33 |
| Aug 25, 2026 | $30.21 | $31.42 | $30.21 | $31.19 | $-1.14 | -3.53% | 33,338 | $30.98 | $30.21 $31.42 |
| Aug 24, 2026 | $28.52 | $32.33 | $28.44 | $32.33 | +$3.58 | +12.45% | 61,204 | $29.45 | $28.44 $32.33 |
| Aug 21, 2026 | $28.00 | $29.51 | $28.00 | $28.75 | $-0.62 | -2.10% | 11,053 | $29.13 | $28.00 $29.51 |
| Aug 20, 2026 | $28.81 | $29.37 | $28.00 | $29.37 | +$1.37 | +4.88% | 6,298 | $28.56 | $28.00 $29.37 |