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 — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$2.75$2.920——
1995-12-28$2.75$2.920——
1995-12-27$2.75$2.92150——
1995-12-26$2.58$2.752,550——
1995-12-22$2.67$2.837,500——
1995-12-21$2.50$2.666,300——
1995-12-20$2.67$2.830——
1995-12-19$2.67$2.8322,950——
1995-12-18$2.58$2.750——
1995-12-15$2.58$2.750——
1995-12-14$2.58$2.750——
1995-12-13$2.58$2.750——
1995-12-12$2.58$2.750——
1995-12-11$2.58$2.751,200——
1995-12-08$2.58$2.75150——
1995-12-07$2.67$2.8315,150——
1995-12-06$2.75$2.9212,000——
1995-12-05$2.83$3.010——
1995-12-04$2.83$3.014,500——
1995-12-01$3.00$3.193,300——
1995-11-30$3.00$3.1952,500——
1995-11-29$3.00$3.19450——
1995-11-28$2.92$3.103,600——
1995-11-27$2.92$3.1018,000——
1995-11-24$3.00$3.191,650——
1995-11-22$3.25$3.45450——
1995-11-21$3.00$3.19300——
1995-11-20$3.00$3.19150——
1995-11-17$3.25$3.450——
1995-11-16$3.25$3.450——
1995-11-15$3.25$3.450——
1995-11-14$3.25$3.450——
1995-11-13$3.25$3.450——
1995-11-10$3.25$3.45300——
1995-11-09$3.00$3.190——
1995-11-08$3.00$3.192,850——
1995-11-07$3.17$3.370——
1995-11-06$3.17$3.372,250——
1995-11-03$3.00$3.19750——
1995-11-02$3.00$3.193,300——
1995-11-01$3.00$3.190——
1995-10-31$3.00$3.190——
1995-10-30$3.00$3.190——
1995-10-27$3.00$3.194,500——
1995-10-26$3.00$3.193,000——
1995-10-25$3.00$3.190——
1995-10-24$3.00$3.193,450——
1995-10-23$3.00$3.197,500——
1995-10-20$3.25$3.450——
1995-10-19$3.25$3.450——
1995-10-18$3.25$3.45750——
1995-10-17$3.00$3.190——
1995-10-16$3.00$3.19300——
1995-10-13$3.25$3.45300——
1995-10-12$3.00$3.190——
1995-10-11$3.00$3.190——
1995-10-10$3.00$3.190——
1995-10-09$3.00$3.196,450——
1995-10-06$3.00$3.190——
1995-10-05$3.00$3.190——
1995-10-04$3.00$3.191,050——
1995-10-03$3.00$3.195,550——
1995-10-02$2.92$3.1083,250——
1995-09-29$2.67$2.83300——
1995-09-28$2.67$2.83600——
1995-09-27$2.83$3.010——
1995-09-26$2.83$3.011,500——
1995-09-25$2.92$3.10150——
1995-09-22$2.83$3.010——
1995-09-21$2.83$3.0131,350——
1995-09-20$2.83$3.010——
1995-09-19$2.83$3.015,700——
1995-09-18$3.17$3.372,550——
1995-09-15$3.17$3.373,000——
1995-09-14$3.00$3.190——
1995-09-13$3.00$3.190——
1995-09-12$3.00$3.190——
1995-09-11$3.00$3.190——
1995-09-08$3.00$3.192,100——
1995-09-07$3.00$3.190——
1995-09-06$3.00$3.190——
1995-09-05$3.00$3.190——
1995-09-01$3.00$3.190——
1995-08-31$3.00$3.1934,500——
1995-08-30$2.83$3.016,000——
1995-08-29$2.67$2.831,800——
1995-08-28$2.67$2.8310,500——
1995-08-25$2.67$2.830——
1995-08-24$2.67$2.831,200——
1995-08-23$2.67$2.831,500——
1995-08-22$2.83$3.0146,800——
1995-08-21$2.67$2.830——
1995-08-18$2.67$2.830——
1995-08-17$2.67$2.830——
1995-08-16$2.67$2.830——
1995-08-15$2.67$2.83150——
1995-08-14$2.67$2.830——
1995-08-11$2.67$2.83300——
1995-08-10$2.67$2.830——
1995-08-09$2.67$2.830——
1995-08-08$2.67$2.830——
1995-08-07$2.92$3.103,900——
1995-08-04$2.67$2.830——
1995-08-03$2.92$3.10750——
1995-08-02$2.67$2.830——
1995-08-01$2.67$2.831,500——
1995-07-31$2.67$2.830——
1995-07-28$2.67$2.831,500——
1995-07-27$2.67$2.83900——
1995-07-26$2.58$2.750——
1995-07-25$2.58$2.750——
1995-07-24$2.58$2.75600——
1995-07-21$2.58$2.750——
1995-07-20$2.75$2.92300——
1995-07-19$2.67$2.830——
1995-07-18$2.83$3.014,800——
1995-07-17$2.67$2.830——
1995-07-14$2.67$2.83450——
1995-07-13$2.67$2.830——
1995-07-12$2.67$2.83600——
1995-07-11$2.75$2.921,650——
1995-07-10$2.67$2.833,000——
1995-07-07$2.67$2.83300——
1995-07-06$2.67$2.83150——
1995-07-05$2.67$2.830——
1995-07-03$2.67$2.830——
1995-06-30$2.75$2.9239,300——
1995-06-29$2.67$2.83150——
1995-06-28$2.71$2.8890,150——
1995-06-27$2.67$2.830——
1995-06-26$2.67$2.830——
1995-06-23$2.67$2.830——
1995-06-22$2.67$2.830——
1995-06-21$2.67$2.830——
1995-06-20$2.75$2.929,300——
1995-06-19$2.67$2.839,000——
1995-06-16$2.67$2.830——
1995-06-15$2.67$2.831,800——
1995-06-14$2.67$2.830——
1995-06-13$2.67$2.830——
1995-06-12$2.67$2.830——
1995-06-09$2.67$2.83150——
1995-06-08$3.00$3.19600——
1995-06-07$2.67$2.831,200——
1995-06-06$2.67$2.83300——
1995-06-05$2.67$2.830——
1995-06-02$2.67$2.830——
1995-06-01$2.67$2.833,000——
1995-05-31$2.67$2.83300——
1995-05-30$2.67$2.830——
1995-05-26$2.58$2.750——
1995-05-25$2.58$2.750——
1995-05-24$2.67$2.833,000——
1995-05-23$2.67$2.8310,500——
1995-05-22$2.67$2.831,350——
1995-05-19$2.67$2.830——
1995-05-18$2.67$2.830——
1995-05-17$2.67$2.830——
1995-05-16$2.67$2.831,050——
1995-05-15$2.58$2.75150——
1995-05-12$2.58$2.750——
1995-05-11$2.83$3.011,350——
1995-05-10$2.75$2.923,000——
1995-05-09$2.58$2.750——
1995-05-08$2.92$3.10150——
1995-05-05$2.75$2.923,300——
1995-05-04$2.75$2.920——
1995-05-03$2.75$2.92600——
1995-05-02$2.75$2.920——
1995-05-01$2.67$2.830——
1995-04-28$2.67$2.830——
1995-04-27$2.67$2.830——
1995-04-26$2.67$2.830——
1995-04-25$2.67$2.830——
1995-04-24$2.83$3.01900——
1995-04-21$2.67$2.83750——
1995-04-20$2.67$2.831,500——
1995-04-19$2.67$2.830——
1995-04-18$2.67$2.830——
1995-04-17$2.67$2.83900——
1995-04-13$2.67$2.83150——
1995-04-12$2.67$2.830——
1995-04-11$2.92$3.103,000——
1995-04-10$2.67$2.830——
1995-04-07$2.67$2.83300——
1995-04-06$2.67$2.830——
1995-04-05$2.67$2.830——
1995-04-04$2.83$3.012,700——
1995-04-03$2.67$2.832,250——
1995-03-31$2.58$2.75150——
1995-03-30$2.83$3.01150——
1995-03-29$2.58$2.7531,950——
1995-03-28$2.83$3.01150——
1995-03-27$2.58$2.750——
1995-03-24$2.58$2.7560,000——
1995-03-23$2.52$2.6841,250——
1995-03-22$2.50$2.660——
1995-03-21$2.50$2.660——
1995-03-20$2.50$2.66150——
1995-03-17$2.50$2.660——
1995-03-16$2.50$2.668,250——
1995-03-15$2.50$2.660——
1995-03-14$2.50$2.660——
1995-03-13$2.50$2.660——
1995-03-10$2.50$2.660——
1995-03-09$2.50$2.66450——
1995-03-08$2.50$2.660——
1995-03-07$2.50$2.660——
1995-03-06$2.50$2.660——
1995-03-03$2.50$2.660——
1995-03-02$2.50$2.660——
1995-03-01$2.50$2.660——
1995-02-28$2.67$2.835,850——
1995-02-27$2.50$2.660——
1995-02-24$2.67$2.83450——
1995-02-23$2.67$2.833,000——
1995-02-22$2.50$2.660——
1995-02-21$2.50$2.660——
1995-02-17$2.50$2.661,800——
1995-02-16$2.50$2.661,500——
1995-02-15$2.50$2.660——
1995-02-14$2.50$2.660——
1995-02-13$2.50$2.660——
1995-02-10$2.83$3.01300——
1995-02-09$2.83$3.01150——
1995-02-08$2.50$2.660——
1995-02-07$2.83$3.011,950——
1995-02-06$2.50$2.662,550——
1995-02-03$2.50$2.661,500——
1995-02-02$2.50$2.660——
1995-02-01$2.50$2.66150——
1995-01-31$2.50$2.660——
1995-01-30$2.50$2.661,500——
1995-01-27$2.50$2.660——
1995-01-26$2.58$2.7511,250——
1995-01-25$2.58$2.75150——
1995-01-24$2.50$2.663,900——
1995-01-23$2.50$2.663,750——
1995-01-20$2.50$2.660——
1995-01-19$2.50$2.660——
1995-01-18$2.50$2.660——
1995-01-17$2.50$2.660——
1995-01-16$2.50$2.660——
1995-01-13$2.50$2.660——
1995-01-12$2.50$2.663,150——
1995-01-11$2.50$2.663,000——
1995-01-10$2.50$2.660——
1995-01-09$2.67$2.831,200——
1995-01-06$2.50$2.66150——
1995-01-05$2.50$2.660——
1995-01-04$2.50$2.666,600——
1995-01-03$2.50$2.660——