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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.13$2.3211,550——
1999-12-30$2.13$2.32600——
1999-12-29$2.13$2.325,250——
1999-12-28$2.13$2.324,350——
1999-12-27$2.13$2.324,200——
1999-12-23$2.13$2.3214,400——
1999-12-22$2.13$2.329,300——
1999-12-21$2.13$2.32300——
1999-12-20$2.13$2.320——
1999-12-17$2.13$2.32900——
1999-12-16$2.04$2.230——
1999-12-15$2.04$2.235,100——
1999-12-14$2.04$2.238,550——
1999-12-13$1.79$1.9615,450——
1999-12-10$2.04$2.232,850——
1999-12-09$2.00$2.192,250——
1999-12-08$2.00$2.194,200——
1999-12-07$2.04$2.2311,550——
1999-12-06$2.00$2.1913,650——
1999-12-03$2.13$2.320——
1999-12-02$2.13$2.32300——
1999-12-01$2.25$2.46150——
1999-11-30$2.04$2.230——
1999-11-29$2.04$2.2320,250——
1999-11-26$2.25$2.460——
1999-11-24$2.25$2.461,350——
1999-11-23$2.25$2.4610,650——
1999-11-22$2.33$2.559,600——
1999-11-19$2.25$2.465,850——
1999-11-18$2.25$2.46300——
1999-11-17$2.04$2.233,000——
1999-11-16$2.33$2.551,500——
1999-11-15$2.04$2.235,100——
1999-11-12$2.00$2.191,500——
1999-11-11$2.00$2.19900——
1999-11-10$2.00$2.193,600——
1999-11-09$2.00$2.194,350——
1999-11-08$2.02$2.21600——
1999-11-05$2.00$2.193,150——
1999-11-04$2.42$2.640——
1999-11-03$2.42$2.64150——
1999-11-02$2.42$2.64600——
1999-11-01$2.33$2.553,900——
1999-10-29$2.33$2.550——
1999-10-28$2.33$2.550——
1999-10-27$2.33$2.55750——
1999-10-26$2.33$2.550——
1999-10-25$2.33$2.550——
1999-10-22$2.33$2.552,850——
1999-10-21$2.33$2.550——
1999-10-20$2.33$2.553,450——
1999-10-19$2.38$2.600——
1999-10-18$2.38$2.604,350——
1999-10-15$2.63$2.870——
1999-10-14$2.63$2.871,050——
1999-10-13$2.63$2.872,700——
1999-10-12$2.56$2.800——
1999-10-11$2.56$2.80450——
1999-10-08$2.67$2.911,200——
1999-10-07$2.73$2.982,250——
1999-10-06$2.67$2.914,350——
1999-10-05$2.50$2.736,600——
1999-10-04$2.50$2.732,400——
1999-10-01$2.75$3.011,500——
1999-09-30$2.67$2.910——
1999-09-29$2.67$2.91750——
1999-09-28$2.67$2.91600——
1999-09-27$2.75$3.01150——
1999-09-24$2.75$3.011,800——
1999-09-23$2.75$3.016,300——
1999-09-22$2.83$3.10900——
1999-09-21$2.83$3.105,850——
1999-09-20$2.67$2.914,650——
1999-09-17$2.67$2.91900——
1999-09-16$2.67$2.912,700——
1999-09-15$2.67$2.91150——
1999-09-14$2.67$2.91600——
1999-09-13$2.67$2.912,100——
1999-09-10$2.83$3.10150——
1999-09-09$2.71$2.96450——
1999-09-08$2.67$2.913,600——
1999-09-07$3.00$3.282,400——
1999-09-03$2.71$2.96150——
1999-09-02$2.75$3.01900——
1999-09-01$2.75$3.01900——
1999-08-31$2.75$3.01450——
1999-08-30$2.83$3.101,050——
1999-08-27$2.83$3.103,000——
1999-08-26$2.83$3.101,800——
1999-08-25$2.83$3.104,350——
1999-08-24$2.83$3.100——
1999-08-23$2.83$3.10900——
1999-08-20$3.08$3.3711,100——
1999-08-19$3.00$3.28150——
1999-08-18$3.00$3.280——
1999-08-17$3.00$3.280——
1999-08-16$3.00$3.2811,700——
1999-08-13$3.00$3.280——
1999-08-12$3.00$3.288,250——
1999-08-11$3.00$3.28900——
1999-08-10$2.88$3.1423,700——
1999-08-09$3.25$3.5595,850——
1999-08-06$2.67$2.911,950——
1999-08-05$2.63$2.8718,300——
1999-08-04$2.50$2.731,200——
1999-08-03$2.50$2.7313,050——
1999-08-02$2.33$2.5510,350——
1999-07-30$2.58$2.824,350——
1999-07-29$2.75$3.010——
1999-07-28$2.75$3.01300——
1999-07-27$2.83$3.10750——
1999-07-26$2.92$3.1913,200——
1999-07-23$3.08$3.3777,550——
1999-07-22$3.33$3.640——
1999-07-21$3.33$3.644,650——
1999-07-20$3.13$3.4229,100——
1999-07-19$3.13$3.4214,400——
1999-07-16$3.42$3.7321,150——
1999-07-15$3.38$3.6914,700——
1999-07-14$3.33$3.645,400——
1999-07-13$3.08$3.37150——
1999-07-12$3.33$3.641,200——
1999-07-09$3.42$3.731,800——
1999-07-08$3.42$3.730——
1999-07-07$3.42$3.73450——
1999-07-06$3.33$3.640——
1999-07-02$3.33$3.6411,250——
1999-07-01$3.00$3.28600——
1999-06-30$3.42$3.7315,300——
1999-06-29$3.42$3.7310,200——
1999-06-28$3.33$3.64900——
1999-06-25$3.33$3.641,200——
1999-06-24$3.33$3.64600——
1999-06-23$3.33$3.643,450——
1999-06-22$3.58$3.921,200——
1999-06-21$3.42$3.73150——
1999-06-18$3.42$3.73300——
1999-06-17$3.65$3.985,700——
1999-06-16$3.67$4.016,450——
1999-06-15$3.58$3.929,900——
1999-06-14$3.33$3.644,800——
1999-06-11$3.58$3.922,100——
1999-06-10$3.58$3.922,550——
1999-06-09$3.42$3.7337,650——
1999-06-08$3.50$3.8316,650——
1999-06-07$3.42$3.738,250——
1999-06-04$3.42$3.736,300——
1999-06-03$3.08$3.370——
1999-06-02$3.08$3.371,500——
1999-06-01$3.33$3.644,800——
1999-05-28$3.29$3.606,750——
1999-05-27$3.33$3.642,550——
1999-05-26$3.33$3.642,400——
1999-05-25$3.33$3.642,550——
1999-05-24$3.50$3.831,200——
1999-05-21$3.33$3.645,250——
1999-05-20$3.08$3.374,350——
1999-05-19$3.17$3.465,700——
1999-05-18$3.33$3.645,400——
1999-05-17$3.33$3.649,150——
1999-05-14$3.17$3.4614,700——
1999-05-13$3.67$4.0130,600——
1999-05-12$3.83$4.1994,200——
1999-05-11$3.17$3.45163,200——
1999-05-10$2.33$2.549,450——
1999-05-07$2.21$2.401,800——
1999-05-06$2.17$2.3613,500——
1999-05-05$2.25$2.453,300——
1999-05-04$2.50$2.721,050——
1999-05-03$2.21$2.40750——
1999-04-30$2.42$2.632,250——
1999-04-29$2.42$2.6313,950——
1999-04-28$2.42$2.639,450——
1999-04-27$2.42$2.633,450——
1999-04-26$2.42$2.6315,000——
1999-04-23$2.17$2.364,650——
1999-04-22$2.29$2.499,900——
1999-04-21$2.50$2.7212,150——
1999-04-20$2.33$2.541,650——
1999-04-19$2.17$2.366,900——
1999-04-16$2.25$2.457,350——
1999-04-15$2.00$2.184,950——
1999-04-14$2.33$2.5412,000——
1999-04-13$2.33$2.5414,550——
1999-04-12$2.17$2.361,650——
1999-04-09$2.08$2.274,800——
1999-04-08$2.00$2.185,700——
1999-04-07$2.00$2.181,500——
1999-04-06$2.17$2.3628,800——
1999-04-05$2.25$2.4537,200——
1999-04-01$2.58$2.8131,950——
1999-03-31$2.42$2.6372,300——
1999-03-30$1.98$2.15122,850——
1999-03-29$1.50$1.6335,550——
1999-03-26$1.64$1.7861,500——
1999-03-25$1.83$2.0011,100——
1999-03-24$1.63$1.7741,850——
1999-03-23$1.67$1.8151,000——
1999-03-22$1.75$1.9038,850——
1999-03-19$1.75$1.9023,100——
1999-03-18$1.92$2.097,050——
1999-03-17$1.83$2.0044,550——
1999-03-16$2.00$2.185,100——
1999-03-15$1.83$2.0013,200——
1999-03-12$2.08$2.277,950——
1999-03-11$2.04$2.2232,250——
1999-03-10$2.00$2.186,450——
1999-03-09$1.92$2.0983,400——
1999-03-08$2.17$2.368,850——
1999-03-05$2.25$2.451,650——
1999-03-04$2.25$2.457,350——
1999-03-03$2.25$2.452,550——
1999-03-02$2.08$2.2733,750——
1999-03-01$2.08$2.2734,800——
1999-02-26$2.50$2.728,400——
1999-02-25$2.33$2.5433,600——
1999-02-24$2.00$2.1838,700——
1999-02-23$2.75$2.996,450——
1999-02-22$2.50$2.7242,450——
1999-02-19$2.50$2.722,400——
1999-02-18$2.50$2.723,300——
1999-02-17$2.67$2.9022,050——
1999-02-16$2.92$3.1712,900——
1999-02-12$3.17$3.4527,300——
1999-02-11$3.75$4.082,550——
1999-02-10$3.67$3.998,700——
1999-02-09$3.33$3.633,450——
1999-02-08$3.50$3.813,450——
1999-02-05$3.58$3.906,300——
1999-02-04$3.50$3.815,850——
1999-02-03$3.58$3.90300——
1999-02-02$3.67$3.994,800——
1999-02-01$3.83$4.1710,500——
1999-01-29$3.50$3.813,600——
1999-01-28$3.33$3.630——
1999-01-27$3.33$3.636,750——
1999-01-26$3.33$3.634,650——
1999-01-25$3.58$3.901,050——
1999-01-22$3.29$3.582,400——
1999-01-21$3.38$3.67750——
1999-01-20$3.38$3.672,400——
1999-01-19$3.50$3.814,200——
1999-01-15$3.58$3.900——
1999-01-14$3.58$3.901,200——
1999-01-13$3.50$3.811,650——
1999-01-12$3.50$3.819,450——
1999-01-11$3.92$4.262,550——
1999-01-08$4.00$4.355,700——
1999-01-07$4.00$4.3510,050——
1999-01-06$4.08$4.4433,900——
1999-01-05$3.67$3.994,200——
1999-01-04$3.63$3.9512,300——