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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.67$2.831,050——
1994-12-29$2.50$2.660——
1994-12-28$2.50$2.661,500——
1994-12-27$2.50$2.660——
1994-12-23$2.50$2.660——
1994-12-22$2.50$2.66150——
1994-12-21$2.50$2.660——
1994-12-20$2.50$2.660——
1994-12-19$2.50$2.66450——
1994-12-16$2.50$2.660——
1994-12-15$2.50$2.661,950——
1994-12-14$2.60$2.7715,000——
1994-12-13$2.50$2.660——
1994-12-12$2.67$2.834,500——
1994-12-09$2.67$2.830——
1994-12-08$2.67$2.833,000——
1994-12-07$2.67$2.830——
1994-12-06$2.67$2.83300——
1994-12-05$2.67$2.830——
1994-12-02$1.33$1.420——
1994-12-01$1.33$1.420——
1994-11-30$2.67$2.830——
1994-11-29$2.67$2.83300——
1994-11-28$2.83$3.011,650——
1994-11-25$2.67$2.830——
1994-11-23$2.67$2.831,200——
1994-11-22$2.67$2.835,250——
1994-11-21$3.08$3.280——
1994-11-18$3.08$3.283,000——
1994-11-17$1.63$1.7312,450——
1994-11-16$1.46$1.550——
1994-11-15$1.46$1.550——
1994-11-14$1.46$1.550——
1994-11-11$1.46$1.550——
1994-11-10$1.46$1.5531,500——
1994-11-09$1.46$1.550——
1994-11-08$1.42$1.514,800——
1994-11-07$1.48$1.57750——
1994-11-04$1.42$1.510——
1994-11-03$1.42$1.513,150——
1994-11-02$1.42$1.51150——
1994-11-01$1.42$1.510——
1994-10-31$1.50$1.5910,500——
1994-10-28$1.50$1.595,400——
1994-10-27$1.50$1.59450——
1994-10-26$1.50$1.591,500——
1994-10-25$1.50$1.594,200——
1994-10-24$1.50$1.590——
1994-10-21$1.50$1.59750——
1994-10-20$1.50$1.598,400——
1994-10-19$1.50$1.590——
1994-10-18$1.50$1.590——
1994-10-17$3.00$3.190——
1994-10-14$3.00$3.190——
1994-10-13$3.00$3.190——
1994-10-12$3.00$3.190——
1994-10-11$3.00$3.19300——
1994-10-10$3.08$3.28900——
1994-10-07$2.92$3.100——
1994-10-06$2.92$3.100——
1994-10-05$2.92$3.102,400——
1994-10-04$3.08$3.280——
1994-10-03$3.08$3.282,400——
1994-09-30$2.83$3.010——
1994-09-29$2.83$3.01600——
1994-09-28$3.00$3.192,100——
1994-09-27$2.83$3.012,100——
1994-09-26$3.17$3.371,500——
1994-09-23$3.00$3.190——
1994-09-22$3.00$3.1918,300——
1994-09-21$2.83$3.010——
1994-09-20$2.83$3.010——
1994-09-19$2.83$3.011,800——
1994-09-16$2.83$3.012,700——
1994-09-15$2.83$3.01300——
1994-09-14$3.00$3.190——
1994-09-13$3.00$3.190——
1994-09-12$3.00$3.196,750——
1994-09-09$3.00$3.190——
1994-09-08$3.00$3.190——
1994-09-07$3.00$3.190——
1994-09-06$3.00$3.190——
1994-09-02$3.00$3.19450——
1994-09-01$3.00$3.19150——
1994-08-31$3.00$3.19300——
1994-08-30$3.00$3.190——
1994-08-29$3.00$3.195,850——
1994-08-26$3.00$3.191,350——
1994-08-25$3.33$3.540——
1994-08-24$3.33$3.54150——
1994-08-23$3.00$3.190——
1994-08-22$3.00$3.190——
1994-08-19$3.00$3.190——
1994-08-18$3.00$3.19300——
1994-08-17$3.00$3.190——
1994-08-16$3.00$3.199,000——
1994-08-15$3.17$3.373,450——
1994-08-12$3.17$3.37300——
1994-08-11$3.33$3.54900——
1994-08-10$3.17$3.372,100——
1994-08-09$3.17$3.37300——
1994-08-08$3.17$3.37300——
1994-08-05$3.33$3.54150——
1994-08-04$3.33$3.540——
1994-08-03$3.33$3.541,800——
1994-08-02$3.33$3.54750——
1994-08-01$3.17$3.370——
1994-07-29$3.17$3.376,450——
1994-07-28$3.33$3.54750——
1994-07-27$3.17$3.37600——
1994-07-26$3.17$3.372,250——
1994-07-25$3.33$3.540——
1994-07-22$3.33$3.54900——
1994-07-21$3.25$3.452,400——
1994-07-20$3.17$3.371,500——
1994-07-19$3.17$3.370——
1994-07-18$3.17$3.370——
1994-07-15$3.17$3.375,100——
1994-07-14$3.33$3.540——
1994-07-13$3.33$3.541,500——
1994-07-12$3.17$3.370——
1994-07-11$3.17$3.371,500——
1994-07-08$3.33$3.54150——
1994-07-07$3.21$3.410——
1994-07-06$3.21$3.4124,000——
1994-07-05$3.25$3.452,550——
1994-07-01$3.17$3.370——
1994-06-30$3.17$3.370——
1994-06-29$3.17$3.374,350——
1994-06-28$3.17$3.370——
1994-06-27$3.17$3.373,000——
1994-06-24$3.33$3.540——
1994-06-23$3.33$3.540——
1994-06-22$3.33$3.543,000——
1994-06-21$3.25$3.454,500——
1994-06-20$3.17$3.370——
1994-06-17$3.17$3.370——
1994-06-16$3.17$3.371,500——
1994-06-15$3.17$3.37450——
1994-06-14$3.17$3.371,800——
1994-06-13$3.50$3.72300——
1994-06-10$3.50$3.721,050——
1994-06-09$3.17$3.371,500——
1994-06-08$3.25$3.4513,950——
1994-06-07$3.83$4.074,500——
1994-06-06$3.67$3.900——
1994-06-03$3.67$3.900——
1994-06-02$3.67$3.9011,100——
1994-06-01$3.17$3.3712,750——
1994-05-31$3.17$3.376,900——
1994-05-27$3.17$3.373,150——
1994-05-26$3.58$3.813,150——
1994-05-25$3.58$3.810——
1994-05-24$3.58$3.81300——
1994-05-23$3.58$3.810——
1994-05-20$3.58$3.810——
1994-05-19$3.58$3.817,500——
1994-05-18$3.75$3.993,600——
1994-05-17$3.92$4.165,250——
1994-05-16$4.50$4.78300——
1994-05-13$4.17$4.4312,090——
1994-05-12$4.58$4.873,900——
1994-05-11$3.75$3.992,250——
1994-05-10$3.96$4.213,120——
1994-05-09$3.96$4.210——
1994-05-06$3.96$4.211,950——
1994-05-05$3.96$4.213,630——
1994-05-04$3.33$3.54150——
1994-05-03$3.75$3.994,710——
1994-05-02$3.75$3.997,350——
1994-04-29$3.75$3.995,700——
1994-04-28$3.75$3.993,720——
1994-04-26$3.75$3.99330——
1994-04-25$3.33$3.54390——
1994-04-22$3.75$3.990——
1994-04-21$3.75$3.992,250——
1994-04-20$3.96$4.21900——
1994-04-19$3.54$3.76660——
1994-04-18$3.75$3.9921,480——
1994-04-15$4.17$4.433,510——
1994-04-14$4.38$4.65930——
1994-04-13$4.17$4.4312,990——
1994-04-12$5.00$5.3127,150——
1994-04-11$3.75$3.999,870——
1994-04-08$3.33$3.540——
1994-04-07$3.33$3.547,950——
1994-04-06$2.92$3.100——
1994-04-05$2.92$3.100——
1994-04-04$2.92$3.100——
1994-03-31$2.92$3.100——
1994-03-30$2.92$3.1090——
1994-03-29$3.33$3.540——
1994-03-28$3.33$3.54750——
1994-03-25$3.33$3.54390——
1994-03-24$2.92$3.101,500——
1994-03-23$3.33$3.54900——
1994-03-22$3.13$3.321,800——
1994-03-21$3.33$3.547,200——
1994-03-18$3.33$3.549,600——
1994-03-17$3.33$3.540——
1994-03-16$3.33$3.5490——
1994-03-15$3.13$3.321,410——
1994-03-14$3.33$3.54300——
1994-03-11$3.13$3.323,300——
1994-03-10$3.13$3.320——
1994-03-09$3.13$3.32420——
1994-03-08$3.33$3.541,440——
1994-03-07$3.13$3.3210,200——
1994-03-04$3.13$3.320——
1994-03-03$3.13$3.323,930——
1994-03-02$3.33$3.540——
1994-03-01$3.33$3.54150——
1994-02-28$3.33$3.546,000——
1994-02-25$3.23$3.430——
1994-02-24$3.23$3.430——
1994-02-23$3.23$3.431,200——
1994-02-22$2.92$3.107,860——
1994-02-18$3.33$3.547,290——
1994-02-17$3.33$3.541,380——
1994-02-16$3.33$3.545,580——
1994-02-15$3.33$3.542,940——
1994-02-14$3.33$3.54750——
1994-02-11$3.13$3.324,590——
1994-02-10$3.13$3.327,650——
1994-02-09$3.13$3.325,820——
1994-02-08$2.92$3.101,950——
1994-02-07$2.92$3.100——
1994-02-04$2.92$3.10570——
1994-02-03$3.33$3.540——
1994-02-02$3.33$3.5430——
1994-02-01$3.33$3.540——
1994-01-31$3.33$3.54690——
1994-01-28$3.33$3.54780——
1994-01-27$3.13$3.321,350——
1994-01-26$3.33$3.54750——
1994-01-25$3.33$3.54960——
1994-01-24$3.33$3.544,800——
1994-01-21$3.33$3.541,500——
1994-01-20$3.33$3.541,050——
1994-01-19$3.33$3.541,440——
1994-01-18$3.33$3.546,750——
1994-01-17$3.33$3.544,560——
1994-01-14$2.71$2.881,500——
1994-01-13$2.71$2.880——
1994-01-12$2.71$2.886,150——
1994-01-11$2.92$3.101,200——
1994-01-10$2.92$3.10360——
1994-01-07$2.92$3.100——
1994-01-06$2.92$3.10750——
1994-01-05$2.92$3.100——
1994-01-04$2.92$3.1060——
1994-01-03$2.92$3.100——