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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.25$1.300——
1992-12-30$1.25$1.300——
1992-12-29$1.25$1.300——
1992-12-28$1.25$1.300——
1992-12-24$1.25$1.300——
1992-12-23$1.25$1.30300——
1992-12-22$1.25$1.300——
1992-12-21$1.25$1.300——
1992-12-18$1.25$1.304,290——
1992-12-17$1.15$1.190——
1992-12-16$1.15$1.19390——
1992-12-15$1.15$1.190——
1992-12-14$1.15$1.191,050——
1992-12-11$1.15$1.19300——
1992-12-10$1.56$1.630——
1992-12-09$1.56$1.630——
1992-12-08$1.56$1.630——
1992-12-07$1.56$1.630——
1992-12-04$1.56$1.630——
1992-12-03$1.56$1.630——
1992-12-02$1.56$1.630——
1992-12-01$1.56$1.630——
1992-11-30$1.56$1.630——
1992-11-27$1.56$1.630——
1992-11-25$1.56$1.63900——
1992-11-24$1.67$1.74300——
1992-11-23$1.67$1.74750——
1992-11-20$1.04$1.09270——
1992-11-19$1.25$1.300——
1992-11-18$1.25$1.300——
1992-11-17$1.25$1.300——
1992-11-16$1.25$1.301,500——
1992-11-13$1.25$1.304,500——
1992-11-12$1.04$1.090——
1992-11-11$1.04$1.0990——
1992-11-10$1.04$1.090——
1992-11-09$1.04$1.090——
1992-11-06$1.04$1.0930——
1992-11-05$1.25$1.300——
1992-11-04$1.25$1.300——
1992-11-03$1.25$1.300——
1992-11-02$1.25$1.300——
1992-10-30$1.25$1.300——
1992-10-29$1.25$1.301,830——
1992-10-28$1.04$1.090——
1992-10-27$1.04$1.090——
1992-10-26$1.04$1.090——
1992-10-23$1.04$1.0960——
1992-10-22$1.04$1.090——
1992-10-21$1.04$1.090——
1992-10-20$1.04$1.090——
1992-10-19$1.04$1.09900——
1992-10-16$1.25$1.300——
1992-10-15$1.25$1.300——
1992-10-14$1.25$1.307,200——
1992-10-13$1.35$1.411,500——
1992-10-12$1.67$1.740——
1992-10-09$1.67$1.743,000——
1992-10-08$1.25$1.300——
1992-10-07$1.25$1.300——
1992-10-06$1.25$1.3030——
1992-10-05$1.46$1.520——
1992-10-02$1.46$1.520——
1992-10-01$1.46$1.520——
1992-09-30$1.46$1.520——
1992-09-29$1.46$1.520——
1992-09-28$1.46$1.521,500——
1992-09-25$1.67$1.740——
1992-09-24$1.67$1.740——
1992-09-23$1.67$1.740——
1992-09-22$1.67$1.740——
1992-09-21$1.67$1.740——
1992-09-18$1.67$1.740——
1992-09-17$1.67$1.740——
1992-09-16$1.67$1.740——
1992-09-15$1.67$1.740——
1992-09-14$1.67$1.740——
1992-09-11$1.67$1.740——
1992-09-10$1.67$1.740——
1992-09-09$1.67$1.740——
1992-09-08$1.67$1.740——
1992-09-04$1.67$1.74240——
1992-09-03$1.46$1.520——
1992-09-02$1.46$1.520——
1992-09-01$1.46$1.523,000——
1992-08-31$1.46$1.52330——
1992-08-28$1.46$1.520——
1992-08-27$1.46$1.520——
1992-08-26$1.46$1.520——
1992-08-25$1.46$1.52300——
1992-08-24$1.77$1.8442,720——
1992-08-21$1.77$1.841,200——
1992-08-20$1.77$1.84600——
1992-08-19$1.77$1.840——
1992-08-18$1.77$1.840——
1992-08-17$1.77$1.840——
1992-08-14$1.77$1.840——
1992-08-13$1.77$1.840——
1992-08-12$1.77$1.84600——
1992-08-11$0.63$0.650——
1992-08-10$0.63$0.650——
1992-08-07$0.63$0.6515,000——
1992-08-06$1.67$1.740——
1992-08-05$1.67$1.740——
1992-08-04$1.67$1.7423,100——
1992-08-03$1.77$1.840——
1992-07-31$1.77$1.846,960——
1992-07-30$1.46$1.520——
1992-07-29$1.46$1.520——
1992-07-28$1.46$1.52750——
1992-07-27$1.46$1.523,000——
1992-07-24$1.46$1.52600——
1992-07-23$1.46$1.520——
1992-07-22$1.46$1.522,910——
1992-07-21$1.46$1.520——
1992-07-20$1.46$1.520——
1992-07-17$1.46$1.520——
1992-07-16$1.46$1.521,050——
1992-07-15$1.04$1.090——
1992-07-14$1.04$1.090——
1992-07-13$1.04$1.090——
1992-07-10$1.04$1.0927,300——
1992-07-09$1.04$1.090——
1992-07-08$1.04$1.090——
1992-07-07$1.04$1.09750——
1992-07-06$0.73$0.760——
1992-07-02$0.73$0.7690——
1992-07-01$1.04$1.09840——
1992-06-30$0.83$0.878,250——
1992-06-29$0.83$0.870——
1992-06-26$0.83$0.870——
1992-06-25$0.83$0.870——
1992-06-24$0.83$0.870——
1992-06-23$0.83$0.870——
1992-06-22$0.83$0.870——
1992-06-19$0.83$0.870——
1992-06-18$0.83$0.870——
1992-06-17$0.83$0.8715,000——
1992-06-16$0.63$0.650——
1992-06-15$0.63$0.650——
1992-06-12$0.63$0.650——
1992-06-11$0.63$0.650——
1992-06-10$0.63$0.650——
1992-06-09$0.63$0.650——
1992-06-08$0.63$0.650——
1992-06-05$0.63$0.651,500——
1992-06-04$0.63$0.6515,000——
1992-06-03$0.63$0.650——
1992-06-02$0.63$0.655,400——
1992-06-01$0.63$0.651,500——
1992-05-29$0.63$0.65180——
1992-05-28$0.63$0.653,000——
1992-05-27$0.63$0.650——
1992-05-26$0.63$0.65840——
1992-05-22$0.63$0.6512,000——
1992-05-21$0.63$0.650——
1992-05-20$0.63$0.650——
1992-05-19$0.63$0.650——
1992-05-18$0.63$0.656,000——
1992-05-15$0.83$0.870——
1992-05-14$0.83$0.870——
1992-05-13$0.83$0.870——
1992-05-12$0.83$0.870——
1992-05-11$0.83$0.8715,000——
1992-05-08$0.83$0.870——
1992-05-07$0.83$0.870——
1992-05-06$0.83$0.8790——
1992-05-05$0.83$0.873,000——
1992-05-04$0.83$0.870——
1992-05-01$0.83$0.870——
1992-04-30$0.83$0.870——
1992-04-29$0.83$0.870——
1992-04-28$0.83$0.870——
1992-04-27$0.83$0.87150——
1992-04-24$0.83$0.870——
1992-04-23$0.83$0.871,500——
1992-04-22$0.83$0.870——
1992-04-21$0.83$0.871,440——
1992-04-20$0.83$0.87450——
1992-04-16$0.83$0.870——
1992-04-15$0.83$0.870——
1992-04-14$0.83$0.87840——
1992-04-13$0.83$0.870——
1992-04-10$0.83$0.870——
1992-04-09$0.83$0.876,000——
1992-04-08$1.04$1.0915,000——
1992-04-07$1.04$1.0921,000——
1992-04-06$1.04$1.090——
1992-04-03$1.04$1.090——
1992-04-02$1.04$1.090——
1992-04-01$1.04$1.0916,530——
1992-03-31$1.04$1.090——
1992-03-30$1.04$1.090——
1992-03-27$1.04$1.090——
1992-03-26$1.04$1.09330——
1992-03-25$1.04$1.0916,500——
1992-03-24$1.04$1.09900——
1992-03-23$1.04$1.094,740——
1992-03-20$1.04$1.090——
1992-03-19$1.04$1.090——
1992-03-18$1.04$1.090——
1992-03-17$1.04$1.090——
1992-03-16$1.04$1.090——
1992-03-13$1.04$1.090——
1992-03-12$1.04$1.093,150——
1992-03-11$0.83$0.87150——
1992-03-10$0.83$0.8754,030——
1992-03-09$1.25$1.3018,750——
1992-03-06$1.67$1.74150——
1992-03-05$1.67$1.742,400——
1992-03-04$1.67$1.742,670——
1992-03-03$1.67$1.740——
1992-03-02$1.67$1.740——
1992-02-28$1.67$1.740——
1992-02-27$1.67$1.741,500——
1992-02-26$1.67$1.740——
1992-02-25$1.67$1.740——
1992-02-24$1.67$1.74300——
1992-02-21$1.67$1.7410,500——
1992-02-20$1.67$1.74990——
1992-02-19$1.67$1.7410,560——
1992-02-18$1.67$1.741,890——
1992-02-14$1.25$1.306,300——
1992-02-13$1.04$1.090——
1992-02-12$1.04$1.09180——
1992-02-11$0.83$0.870——
1992-02-10$0.83$0.8715,000——
1992-02-07$0.83$0.87300——
1992-02-06$0.83$0.873,000——
1992-02-05$0.83$0.87150——
1992-02-04$0.83$0.870——
1992-02-03$0.83$0.870——
1992-01-31$0.83$0.870——
1992-01-30$0.83$0.870——
1992-01-29$0.83$0.876,000——
1992-01-28$0.83$0.870——
1992-01-27$0.83$0.870——
1992-01-24$0.83$0.870——
1992-01-23$0.83$0.870——
1992-01-22$0.83$0.87600——
1992-01-21$0.83$0.870——
1992-01-20$0.83$0.870——
1992-01-17$0.83$0.870——
1992-01-16$0.83$0.870——
1992-01-15$0.83$0.870——
1992-01-14$0.83$0.870——
1992-01-13$0.83$0.870——
1992-01-10$0.83$0.870——
1992-01-09$0.83$0.870——
1992-01-08$0.83$0.870——
1992-01-07$0.83$0.870——
1992-01-06$0.83$0.8715,000——
1992-01-03$0.83$0.870——
1992-01-02$0.83$0.870——