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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$0.83$0.831,500——
1987-12-30$0.83$0.831,950——
1987-12-29$0.83$0.831,350——
1987-12-28$0.83$0.83630——
1987-12-24$0.83$0.830——
1987-12-23$0.83$0.836,360——
1987-12-22$0.83$0.833,660——
1987-12-21$1.25$1.251,770——
1987-12-18$1.25$1.250——
1987-12-17$1.25$1.25480——
1987-12-16$1.25$1.250——
1987-12-15$1.25$1.25450——
1987-12-14$1.25$1.25150——
1987-12-11$1.25$1.250——
1987-12-10$1.25$1.25840——
1987-12-09$1.25$1.25300——
1987-12-08$1.25$1.250——
1987-12-07$1.25$1.250——
1987-12-04$1.25$1.2590——
1987-12-03$1.67$1.67600——
1987-12-02$1.67$1.671,530——
1987-12-01$1.67$1.670——
1987-11-30$1.67$1.671,500——
1987-11-27$1.67$1.670——
1987-11-25$1.67$1.67300——
1987-11-24$1.67$1.670——
1987-11-23$1.67$1.670——
1987-11-20$1.67$1.678,400——
1987-11-19$1.67$1.67600——
1987-11-18$1.67$1.674,140——
1987-11-17$1.67$1.672,280——
1987-11-16$1.67$1.670——
1987-11-13$1.67$1.670——
1987-11-12$1.67$1.673,600——
1987-11-11$1.67$1.67300——
1987-11-10$1.67$1.670——
1987-11-09$1.67$1.671,260——
1987-11-06$1.67$1.67630——
1987-11-05$1.67$1.670——
1987-11-04$1.67$1.673,900——
1987-11-03$1.25$1.2590——
1987-11-02$1.25$1.250——
1987-10-30$1.25$1.251,800——
1987-10-29$1.25$1.250——
1987-10-28$1.25$1.250——
1987-10-27$1.25$1.250——
1987-10-26$1.25$1.25300——
1987-10-23$1.67$1.671,380——
1987-10-22$1.67$1.67510——
1987-10-21$1.67$1.670——
1987-10-20$1.67$1.67300——
1987-10-19$1.67$1.673,600——
1987-10-16$2.08$2.083,600——
1987-10-15$2.08$2.080——
1987-10-14$2.08$2.080——
1987-10-13$2.08$2.08750——
1987-10-12$2.08$2.080——
1987-10-09$2.08$2.08600——
1987-10-08$2.08$2.08480——
1987-10-07$2.08$2.083,630——
1987-10-06$2.08$2.082,250——
1987-10-05$2.08$2.08300——
1987-10-02$2.08$2.08900——
1987-10-01$2.08$2.08750——
1987-09-30$2.08$2.086,750——
1987-09-29$2.08$2.082,250——
1987-09-28$2.08$2.083,150——
1987-09-25$2.29$2.291,950——
1987-09-24$2.29$2.290——
1987-09-23$2.29$2.290——
1987-09-22$2.29$2.292,040——
1987-09-21$2.29$2.295,850——
1987-09-18$2.29$2.293,630——
1987-09-17$2.29$2.29600——
1987-09-16$2.29$2.291,500——
1987-09-15$2.29$2.29300——
1987-09-14$2.29$2.293,240——
1987-09-11$2.29$2.290——
1987-09-10$2.29$2.29900——
1987-09-09$2.08$2.086,450——
1987-09-08$2.08$2.08300——
1987-09-04$2.08$2.08450——
1987-09-03$2.08$2.086,330——
1987-09-02$2.08$2.0816,500——
1987-09-01$1.88$1.884,290——
1987-08-31$1.88$1.883,360——
1987-08-28$1.88$1.8812,750——
1987-08-27$1.88$1.8845,390——
1987-08-26$1.67$1.67900——
1987-08-25$1.67$1.6745,000——
1987-08-24$1.67$1.67120——
1987-08-21$1.67$1.670——
1987-08-20$1.67$1.67150——
1987-08-19$1.46$1.460——
1987-08-18$1.46$1.460——
1987-08-17$1.46$1.46450——
1987-08-14$1.25$1.2560——
1987-08-13$1.25$1.253,000——
1987-08-12$1.25$1.250——
1987-08-11$1.25$1.250——
1987-08-10$1.25$1.250——
1987-08-07$1.25$1.250——
1987-08-06$1.25$1.25150——
1987-08-05$1.25$1.250——
1987-08-04$1.25$1.2560——
1987-08-03$1.25$1.25900——
1987-07-31$1.25$1.25900——
1987-07-30$1.46$1.460——
1987-07-29$1.46$1.460——
1987-07-28$1.46$1.466,900——
1987-07-27$0.83$0.830——
1987-07-24$0.83$0.830——
1987-07-23$0.83$0.830——
1987-07-22$0.83$0.830——
1987-07-21$0.83$0.8330——
1987-07-20$0.83$0.833,000——
1987-07-17$0.83$0.83210——
1987-07-16$0.83$0.830——
1987-07-15$0.83$0.830——
1987-07-14$0.83$0.830——
1987-07-13$0.83$0.83300——
1987-07-10$0.83$0.83150——
1987-07-09$0.83$0.830——
1987-07-08$0.83$0.830——
1987-07-07$0.83$0.830——
1987-07-06$0.83$0.830——
1987-07-02$0.83$0.830——
1987-07-01$0.83$0.830——
1987-06-30$0.83$0.830——
1987-06-29$0.83$0.830——
1987-06-26$0.83$0.83900——
1987-06-25$0.83$0.837,500——
1987-06-24$0.83$0.830——
1987-06-23$0.83$0.830——
1987-06-22$0.83$0.830——
1987-06-19$0.83$0.830——
1987-06-18$0.83$0.830——
1987-06-17$0.83$0.836,000——
1987-06-16$0.83$0.830——
1987-06-15$0.83$0.830——
1987-06-12$0.83$0.830——
1987-06-11$0.83$0.830——
1987-06-10$0.83$0.830——
1987-06-09$0.83$0.831,260——
1987-06-08$0.83$0.830——
1987-06-05$0.83$0.833,480——
1987-06-04$0.83$0.833,000——
1987-06-03$0.83$0.83300——
1987-06-02$0.83$0.834,890——
1987-06-01$0.83$0.83930——
1987-05-29$0.83$0.830——
1987-05-28$0.83$0.830——
1987-05-27$0.83$0.83120——
1987-05-26$0.83$0.830——
1987-05-22$0.83$0.830——
1987-05-21$0.83$0.830——
1987-05-20$0.83$0.830——
1987-05-19$0.83$0.830——
1987-05-18$0.83$0.830——
1987-05-15$0.83$0.83150——
1987-05-14$0.83$0.830——
1987-05-13$0.83$0.830——
1987-05-12$0.83$0.83300——
1987-05-11$0.83$0.830——
1987-05-08$0.83$0.836,090——
1987-05-07$1.25$1.250——
1987-05-06$1.25$1.250——
1987-05-05$1.25$1.250——
1987-05-04$1.25$1.250——
1987-05-01$1.25$1.250——
1987-04-30$1.25$1.250——
1987-04-29$1.25$1.251,500——
1987-04-28$1.25$1.251,500——
1987-04-27$1.25$1.250——
1987-04-24$1.25$1.250——
1987-04-23$1.25$1.250——
1987-04-22$1.25$1.250——
1987-04-21$1.25$1.250——
1987-04-20$1.25$1.250——
1987-04-16$1.25$1.253,000——
1987-04-15$1.25$1.253,000——
1987-04-14$1.25$1.250——
1987-04-13$1.25$1.250——
1987-04-10$1.25$1.253,210——
1987-04-09$1.25$1.250——
1987-04-08$1.25$1.250——
1987-04-07$1.25$1.250——
1987-04-06$1.25$1.250——
1987-04-03$1.25$1.250——
1987-04-02$1.25$1.250——
1987-04-01$1.25$1.250——
1987-03-31$1.25$1.254,500——
1987-03-30$1.25$1.250——
1987-03-27$1.25$1.2590——
1987-03-26$1.25$1.250——
1987-03-25$1.25$1.250——
1987-03-24$1.25$1.25150——
1987-03-23$1.25$1.250——
1987-03-20$1.25$1.250——
1987-03-19$1.25$1.250——
1987-03-18$1.25$1.250——
1987-03-17$1.25$1.250——
1987-03-16$1.25$1.250——
1987-03-13$1.25$1.250——
1987-03-12$1.25$1.2530——
1987-03-11$1.25$1.250——
1987-03-10$1.25$1.250——
1987-03-09$1.25$1.250——
1987-03-06$1.25$1.250——
1987-03-05$1.25$1.25600——
1987-03-04$1.25$1.25780——
1987-03-03$1.25$1.250——
1987-03-02$1.25$1.250——
1987-02-27$1.25$1.250——
1987-02-26$1.25$1.250——
1987-02-25$1.25$1.250——
1987-02-24$1.25$1.250——
1987-02-23$1.25$1.250——
1987-02-20$1.25$1.250——
1987-02-19$1.25$1.250——
1987-02-18$1.25$1.251,500——
1987-02-17$1.25$1.25450——
1987-02-13$1.25$1.250——
1987-02-12$1.25$1.250——
1987-02-11$1.25$1.250——
1987-02-10$1.25$1.250——
1987-02-09$1.25$1.250——
1987-02-06$1.25$1.250——
1987-02-05$1.25$1.250——
1987-02-04$1.25$1.2560——
1987-02-03$1.25$1.250——
1987-02-02$1.25$1.250——
1987-01-30$1.25$1.250——
1987-01-29$1.25$1.250——
1987-01-28$1.25$1.250——
1987-01-27$1.25$1.250——
1987-01-26$1.25$1.251,500——
1987-01-23$1.25$1.250——
1987-01-22$1.25$1.250——
1987-01-21$1.25$1.25150——
1987-01-20$1.25$1.25150——
1987-01-19$1.25$1.250——
1987-01-16$1.25$1.25300——
1987-01-15$1.25$1.250——
1987-01-14$1.25$1.250——
1987-01-13$1.25$1.250——
1987-01-12$1.25$1.2560——
1987-01-09$1.25$1.2560——
1987-01-08$1.25$1.250——
1987-01-07$1.25$1.25180——
1987-01-06$1.25$1.250——
1987-01-05$1.25$1.2530——
1987-01-02$1.25$1.250——