NASDAQ:AIRT | Historical Stock Price | AIR T INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-04-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.11$3.11$8.70$24.38$68.291984-04-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$1.67$1.670——
1984-12-28$1.67$1.670——
1984-12-27$1.67$1.670——
1984-12-26$1.67$1.670——
1984-12-24$1.67$1.6760——
1984-12-21$1.67$1.670——
1984-12-20$1.67$1.670——
1984-12-19$1.67$1.670——
1984-12-18$1.67$1.670——
1984-12-17$1.67$1.670——
1984-12-14$1.67$1.670——
1984-12-13$1.67$1.670——
1984-12-12$1.67$1.670——
1984-12-11$1.67$1.670——
1984-12-10$1.67$1.670——
1984-12-07$1.67$1.670——
1984-12-06$1.67$1.670——
1984-12-05$1.67$1.670——
1984-12-04$1.67$1.670——
1984-12-03$1.67$1.670——
1984-11-30$1.67$1.670——
1984-11-29$1.67$1.670——
1984-11-28$1.67$1.670——
1984-11-27$1.67$1.670——
1984-11-26$1.67$1.670——
1984-11-23$1.67$1.670——
1984-11-21$1.67$1.670——
1984-11-20$1.67$1.670——
1984-11-19$1.67$1.670——
1984-11-16$1.67$1.670——
1984-11-15$1.67$1.670——
1984-11-14$1.67$1.670——
1984-11-13$1.67$1.670——
1984-11-12$1.67$1.670——
1984-11-09$1.67$1.670——
1984-11-08$1.67$1.670——
1984-11-07$1.67$1.670——
1984-11-06$1.67$1.670——
1984-11-05$1.67$1.670——
1984-11-02$1.67$1.670——
1984-11-01$1.67$1.670——
1984-10-31$1.67$1.67300——
1984-10-30$1.67$1.67120——
1984-10-29$1.67$1.670——
1984-10-26$1.67$1.670——
1984-10-25$1.67$1.670——
1984-10-24$1.67$1.670——
1984-10-23$1.67$1.670——
1984-10-22$1.67$1.670——
1984-10-19$1.67$1.6790——
1984-10-18$1.67$1.670——
1984-10-17$1.67$1.670——
1984-10-16$1.67$1.670——
1984-10-15$1.67$1.670——
1984-10-12$1.67$1.670——
1984-10-11$1.67$1.670——
1984-10-10$1.67$1.670——
1984-10-09$1.67$1.670——
1984-10-08$1.67$1.670——
1984-10-05$1.67$1.670——
1984-10-04$1.67$1.67660——
1984-10-03$1.67$1.670——
1984-10-02$1.67$1.670——
1984-10-01$1.67$1.671,200——
1984-09-28$2.08$2.080——
1984-09-27$2.08$2.081,080——
1984-09-26$1.67$1.670——
1984-09-25$1.67$1.670——
1984-09-24$1.67$1.670——
1984-09-21$1.67$1.67750——
1984-09-20$2.08$2.080——
1984-09-19$2.08$2.080——
1984-09-18$2.08$2.080——
1984-09-17$2.08$2.080——
1984-09-14$2.08$2.080——
1984-09-13$2.08$2.080——
1984-09-12$2.08$2.080——
1984-09-11$2.08$2.080——
1984-09-10$2.08$2.080——
1984-09-07$2.08$2.080——
1984-09-06$2.08$2.08180——
1984-09-05$1.67$1.670——
1984-09-04$1.67$1.670——
1984-08-31$1.67$1.670——
1984-08-30$1.67$1.670——
1984-08-29$1.67$1.670——
1984-08-28$1.67$1.670——
1984-08-27$1.67$1.670——
1984-08-24$1.67$1.6730——
1984-08-23$1.67$1.670——
1984-08-22$1.67$1.670——
1984-08-21$1.67$1.670——
1984-08-20$1.67$1.670——
1984-08-17$1.67$1.670——
1984-08-16$1.67$1.670——
1984-08-15$1.67$1.670——
1984-08-14$1.67$1.670——
1984-08-13$1.67$1.670——
1984-08-10$1.67$1.670——
1984-08-09$1.67$1.670——
1984-08-08$1.67$1.670——
1984-08-07$1.67$1.6760——
1984-08-06$1.67$1.670——
1984-08-03$1.67$1.670——
1984-08-02$1.67$1.670——
1984-08-01$1.67$1.67150——
1984-07-31$2.50$2.500——
1984-07-30$2.50$2.500——
1984-07-27$2.50$2.500——
1984-07-26$2.50$2.500——
1984-07-25$2.50$2.500——
1984-07-24$2.50$2.500——
1984-07-23$2.50$2.500——
1984-07-20$2.50$2.50600——
1984-07-19$1.67$1.670——
1984-07-18$1.67$1.670——
1984-07-17$1.67$1.670——
1984-07-16$1.67$1.670——
1984-07-13$1.67$1.670——
1984-07-12$1.67$1.670——
1984-07-11$1.67$1.670——
1984-07-10$1.67$1.670——
1984-07-09$1.67$1.670——
1984-07-06$1.67$1.670——
1984-07-05$1.67$1.670——
1984-07-03$1.67$1.670——
1984-07-02$1.67$1.67780——
1984-06-29$2.08$2.080——
1984-06-28$2.08$2.080——
1984-06-27$2.08$2.080——
1984-06-26$2.08$2.080——
1984-06-25$2.08$2.080——
1984-06-22$2.08$2.080——
1984-06-21$2.08$2.080——
1984-06-20$2.08$2.080——
1984-06-19$2.08$2.080——
1984-06-18$2.08$2.080——
1984-06-15$2.08$2.080——
1984-06-14$2.08$2.080——
1984-06-13$2.08$2.080——
1984-06-12$2.08$2.080——
1984-06-11$2.08$2.0860——
1984-06-08$2.50$2.500——
1984-06-07$2.50$2.50600——
1984-06-06$2.50$2.500——
1984-06-05$2.50$2.500——
1984-06-04$2.50$2.50300——
1984-06-01$2.50$2.50750——
1984-05-31$2.50$2.500——
1984-05-30$2.50$2.50750——
1984-05-29$2.92$2.920——
1984-05-25$2.92$2.920——
1984-05-24$2.92$2.920——
1984-05-23$2.92$2.921,500——
1984-05-22$2.92$2.920——
1984-05-21$2.92$2.92600——
1984-05-18$2.92$2.92300——
1984-05-17$2.92$2.920——
1984-05-16$2.92$2.920——
1984-05-15$2.92$2.920——
1984-05-14$2.92$2.920——
1984-05-11$2.92$2.920——
1984-05-10$2.92$2.920——
1984-05-09$2.92$2.920——
1984-05-08$2.92$2.920——
1984-05-07$2.92$2.920——
1984-05-04$2.92$2.920——
1984-05-03$2.92$2.920——
1984-05-02$2.92$2.920——
1984-05-01$2.92$2.920——
1984-04-30$2.92$2.920——
1984-04-27$2.92$2.920——
1984-04-26$2.92$2.920——
1984-04-25$2.92$2.921,500——
1984-04-24$2.92$2.921,500——