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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$2.92$3.100——
1993-12-30$2.92$3.100——
1993-12-29$2.92$3.100——
1993-12-28$2.92$3.100——
1993-12-27$2.92$3.10600——
1993-12-23$2.92$3.100——
1993-12-22$2.92$3.100——
1993-12-21$2.92$3.10180——
1993-12-20$2.92$3.100——
1993-12-17$2.92$3.100——
1993-12-16$2.92$3.102,250——
1993-12-15$2.92$3.100——
1993-12-14$2.92$3.100——
1993-12-13$2.92$3.10150——
1993-12-10$2.92$3.1030——
1993-12-09$2.92$3.100——
1993-12-08$2.92$3.1060——
1993-12-07$2.92$3.103,660——
1993-12-06$3.54$3.760——
1993-12-03$3.54$3.760——
1993-12-02$3.54$3.76450——
1993-12-01$3.54$3.76600——
1993-11-30$2.92$3.10300——
1993-11-29$2.92$3.100——
1993-11-26$2.92$3.10600——
1993-11-24$2.92$3.104,200——
1993-11-23$3.23$3.4324,600——
1993-11-22$3.33$3.542,400——
1993-11-19$2.92$3.101,860——
1993-11-18$2.92$3.10300——
1993-11-17$3.13$3.32420——
1993-11-16$3.33$3.54900——
1993-11-15$2.92$3.100——
1993-11-12$2.92$3.102,010——
1993-11-11$2.92$3.10300——
1993-11-10$3.54$3.76150——
1993-11-09$2.92$3.100——
1993-11-08$2.92$3.10270——
1993-11-05$3.13$3.320——
1993-11-04$3.13$3.323,960——
1993-11-03$2.92$3.100——
1993-11-02$2.92$3.101,200——
1993-11-01$2.92$3.1030——
1993-10-29$3.33$3.540——
1993-10-28$3.33$3.541,500——
1993-10-27$3.13$3.320——
1993-10-26$3.13$3.328,100——
1993-10-25$3.33$3.54300——
1993-10-22$3.33$3.540——
1993-10-21$3.33$3.541,800——
1993-10-20$3.13$3.329,450——
1993-10-19$2.71$2.88390——
1993-10-18$2.92$3.102,460——
1993-10-15$3.54$3.7615,030——
1993-10-14$3.33$3.5490——
1993-10-13$2.71$2.880——
1993-10-12$2.71$2.880——
1993-10-11$2.71$2.8890——
1993-10-08$2.71$2.88600——
1993-10-07$2.92$3.100——
1993-10-06$2.92$3.1012,030——
1993-10-05$3.13$3.323,750——
1993-10-04$2.50$2.660——
1993-10-01$2.50$2.660——
1993-09-30$2.50$2.660——
1993-09-29$2.50$2.660——
1993-09-28$2.50$2.660——
1993-09-27$2.50$2.661,500——
1993-09-24$2.71$2.880——
1993-09-23$2.71$2.881,200——
1993-09-22$2.71$2.880——
1993-09-21$2.71$2.88660——
1993-09-20$3.13$3.321,800——
1993-09-17$2.71$2.880——
1993-09-16$2.71$2.8830——
1993-09-15$2.92$3.108,700——
1993-09-14$3.13$3.323,750——
1993-09-13$2.71$2.88600——
1993-09-10$2.92$3.100——
1993-09-09$2.92$3.103,300——
1993-09-08$2.92$3.100——
1993-09-07$2.92$3.100——
1993-09-03$2.92$3.10330——
1993-09-02$2.92$3.106,000——
1993-09-01$2.50$2.660——
1993-08-31$2.50$2.661,050——
1993-08-30$2.29$2.440——
1993-08-27$2.29$2.44150——
1993-08-26$2.50$2.660——
1993-08-25$2.50$2.660——
1993-08-24$2.50$2.666,600——
1993-08-23$2.92$3.100——
1993-08-20$2.92$3.10600——
1993-08-19$2.71$2.8830,000——
1993-08-18$2.29$2.440——
1993-08-17$2.29$2.444,500——
1993-08-16$2.08$2.211,500——
1993-08-13$2.08$2.210——
1993-08-12$2.08$2.214,500——
1993-08-11$2.50$2.66900——
1993-08-10$2.29$2.441,110——
1993-08-09$2.29$2.446,900——
1993-08-06$2.50$2.668,730——
1993-08-05$2.92$3.109,030——
1993-08-04$2.50$2.669,000——
1993-08-03$2.60$2.779,090——
1993-08-02$2.50$2.666,240——
1993-07-30$2.92$3.100——
1993-07-29$2.92$3.102,580——
1993-07-28$2.50$2.660——
1993-07-27$2.50$2.663,240——
1993-07-26$2.50$2.6630——
1993-07-23$2.71$2.882,550——
1993-07-22$3.33$3.540——
1993-07-21$3.33$3.54360——
1993-07-20$3.33$3.542,100——
1993-07-19$2.92$3.100——
1993-07-16$2.92$3.103,900——
1993-07-15$2.92$3.105,910——
1993-07-14$3.13$3.323,900——
1993-07-13$2.92$3.10360——
1993-07-12$3.33$3.540——
1993-07-09$3.33$3.540——
1993-07-08$3.33$3.540——
1993-07-07$3.33$3.543,300——
1993-07-06$3.33$3.54960——
1993-07-02$3.33$3.5430——
1993-07-01$2.92$3.10300——
1993-06-30$2.92$3.101,350——
1993-06-29$3.13$3.324,050——
1993-06-28$3.33$3.54600——
1993-06-25$3.33$3.54900——
1993-06-24$2.71$2.88300——
1993-06-23$2.71$2.881,500——
1993-06-22$2.71$2.88930——
1993-06-21$2.71$2.880——
1993-06-18$2.71$2.88330——
1993-06-17$2.92$3.100——
1993-06-16$2.92$3.100——
1993-06-15$2.92$3.100——
1993-06-14$2.92$3.102,130——
1993-06-11$2.92$3.101,650——
1993-06-10$2.92$3.10300——
1993-06-09$3.13$3.321,200——
1993-06-08$2.92$3.101,650——
1993-06-07$3.33$3.543,000——
1993-06-04$3.13$3.325,190——
1993-06-03$3.33$3.542,400——
1993-06-02$3.33$3.544,290——
1993-06-01$3.33$3.5423,880——
1993-05-28$3.54$3.7611,640——
1993-05-27$2.71$2.8811,130——
1993-05-26$2.50$2.661,650——
1993-05-25$1.88$1.993,900——
1993-05-24$1.88$1.990——
1993-05-21$1.88$1.993,900——
1993-05-20$1.67$1.773,000——
1993-05-19$1.88$1.990——
1993-05-18$1.88$1.991,500——
1993-05-17$1.88$1.990——
1993-05-14$1.88$1.990——
1993-05-13$1.88$1.990——
1993-05-12$1.88$1.99300——
1993-05-11$1.88$1.99900——
1993-05-10$1.67$1.7710,200——
1993-05-07$1.88$1.990——
1993-05-06$1.88$1.990——
1993-05-05$1.88$1.99600——
1993-05-04$1.67$1.775,100——
1993-05-03$1.67$1.770——
1993-04-30$1.67$1.772,250——
1993-04-29$1.67$1.778,700——
1993-04-28$1.67$1.77300——
1993-04-27$1.46$1.550——
1993-04-26$1.46$1.55450——
1993-04-23$1.67$1.740——
1993-04-22$1.67$1.740——
1993-04-21$1.67$1.740——
1993-04-20$1.67$1.744,500——
1993-04-19$1.88$1.95540——
1993-04-16$1.67$1.7417,700——
1993-04-15$1.46$1.520——
1993-04-14$1.46$1.52450——
1993-04-13$1.67$1.743,000——
1993-04-12$1.67$1.741,200——
1993-04-08$1.77$1.841,800——
1993-04-07$1.88$1.950——
1993-04-06$1.88$1.950——
1993-04-05$1.88$1.951,410——
1993-04-02$1.88$1.95300——
1993-04-01$1.67$1.741,500——
1993-03-31$1.77$1.840——
1993-03-30$1.77$1.840——
1993-03-29$1.77$1.840——
1993-03-26$1.77$1.840——
1993-03-25$1.77$1.840——
1993-03-24$1.77$1.843,000——
1993-03-23$1.88$1.951,200——
1993-03-22$1.67$1.740——
1993-03-19$1.67$1.7423,730——
1993-03-18$1.67$1.740——
1993-03-17$1.67$1.740——
1993-03-16$1.67$1.741,200——
1993-03-15$1.67$1.747,800——
1993-03-12$1.46$1.527,860——
1993-03-11$1.88$1.951,440——
1993-03-10$1.88$1.95180——
1993-03-09$1.67$1.740——
1993-03-08$1.67$1.740——
1993-03-05$1.67$1.740——
1993-03-04$1.67$1.7436,900——
1993-03-03$1.67$1.744,500——
1993-03-02$1.77$1.845,250——
1993-03-01$1.46$1.520——
1993-02-26$1.46$1.521,500——
1993-02-25$1.46$1.520——
1993-02-24$1.46$1.520——
1993-02-23$1.46$1.520——
1993-02-22$1.46$1.52210——
1993-02-19$1.67$1.742,010——
1993-02-18$1.67$1.744,800——
1993-02-17$1.67$1.740——
1993-02-16$1.67$1.743,000——
1993-02-12$1.46$1.520——
1993-02-11$1.46$1.524,080——
1993-02-10$1.67$1.74300——
1993-02-09$1.46$1.520——
1993-02-08$1.46$1.520——
1993-02-05$1.46$1.521,500——
1993-02-04$1.46$1.52450——
1993-02-03$1.35$1.414,500——
1993-02-02$1.35$1.4130——
1993-02-01$1.88$1.950——
1993-01-29$1.88$1.950——
1993-01-28$1.88$1.950——
1993-01-27$1.88$1.95300——
1993-01-26$1.67$1.7413,500——
1993-01-25$1.35$1.41660——
1993-01-22$1.67$1.7421,000——
1993-01-21$1.88$1.95600——
1993-01-20$1.88$1.950——
1993-01-19$1.88$1.950——
1993-01-18$1.88$1.95600——
1993-01-15$1.88$1.950——
1993-01-14$1.88$1.95300——
1993-01-13$1.88$1.9530——
1993-01-12$1.46$1.522,400——
1993-01-11$1.25$1.300——
1993-01-08$1.25$1.300——
1993-01-07$1.25$1.300——
1993-01-06$1.25$1.3030——
1993-01-05$1.25$1.300——
1993-01-04$1.25$1.30300——