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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.90$41.26984,900——
2020-12-30$20.37$33.75150,900——
2020-12-29$19.31$32.00225,800——
2020-12-28$20.29$33.621,320,900——
2020-12-24$38.38$63.592,353,800——
2020-12-23$9.75$16.1691,000——
2020-12-22$9.68$16.049,200——
2020-12-21$9.73$16.129,500——
2020-12-18$9.75$16.1628,500——
2020-12-17$10.99$18.215,800——
2020-12-16$11.15$18.477,200——
2020-12-15$11.65$19.303,500——
2020-12-14$11.50$19.0519,200——
2020-12-11$11.00$18.2314,100——
2020-12-10$11.18$18.524,200——
2020-12-09$11.33$18.772,400——
2020-12-08$11.60$19.224,100——
2020-12-07$11.93$19.778,800——
2020-12-04$11.06$18.334,000——
2020-12-03$10.88$18.033,000——
2020-12-02$10.99$18.211,400——
2020-12-01$11.05$18.315,700——
2020-11-30$11.00$18.233,100——
2020-11-27$10.86$17.99600——
2020-11-25$10.90$18.063,200——
2020-11-24$11.00$18.236,800——
2020-11-23$10.87$18.019,900——
2020-11-20$10.80$17.901,300——
2020-11-19$10.48$17.361,900——
2020-11-18$10.83$17.944,500——
2020-11-17$10.75$17.811,100——
2020-11-16$11.00$18.237,500——
2020-11-13$10.63$17.614,300——
2020-11-12$10.50$17.40500——
2020-11-11$10.75$17.81500——
2020-11-10$10.45$17.326,100——
2020-11-09$10.25$16.981,300——
2020-11-06$9.83$16.29100——
2020-11-05$10.31$17.08500——
2020-11-04$10.45$17.32200——
2020-11-03$10.13$16.783,000——
2020-11-02$10.00$16.571,200——
2020-10-30$9.64$15.97300——
2020-10-29$9.73$16.123,200——
2020-10-28$9.88$16.37400——
2020-10-27$9.85$16.32300——
2020-10-26$9.97$16.521,700——
2020-10-23$10.07$16.69300——
2020-10-22$9.90$16.40300——
2020-10-21$10.25$16.98600——
2020-10-20$9.97$16.52500——
2020-10-19$9.92$16.44500——
2020-10-16$9.90$16.40200——
2020-10-15$9.90$16.40300——
2020-10-14$9.95$16.492,100——
2020-10-13$9.82$16.27300——
2020-10-12$9.67$16.021,800——
2020-10-09$9.73$16.1212,700——
2020-10-08$9.65$15.991,200——
2020-10-07$9.63$15.96400——
2020-10-06$9.50$15.741,600——
2020-10-05$9.79$16.22600——
2020-10-02$9.70$16.07500——
2020-10-01$9.25$15.333,700——
2020-09-30$9.74$16.14700——
2020-09-29$9.69$16.06200——
2020-09-28$9.92$16.44300——
2020-09-25$10.00$16.571,300——
2020-09-24$10.00$16.571,000——
2020-09-23$10.00$16.572,200——
2020-09-22$10.15$16.820——
2020-09-21$10.15$16.822,300——
2020-09-18$10.57$17.517,600——
2020-09-17$10.55$17.481,200——
2020-09-16$10.60$17.561,900——
2020-09-15$10.73$17.78700——
2020-09-14$10.60$17.562,700——
2020-09-11$10.95$18.142,100——
2020-09-10$11.15$18.47900——
2020-09-09$10.90$18.064,600——
2020-09-08$10.80$17.901,200——
2020-09-04$11.16$18.493,400——
2020-09-03$11.09$18.381,200——
2020-09-02$11.19$18.541,600——
2020-09-01$11.35$18.811,200——
2020-08-31$11.32$18.761,800——
2020-08-28$11.60$19.222,200——
2020-08-27$11.38$18.86900——
2020-08-26$11.43$18.940——
2020-08-25$11.43$18.94200——
2020-08-24$11.25$18.64700——
2020-08-21$11.60$19.22100——
2020-08-20$11.00$18.230——
2020-08-19$11.00$18.231,800——
2020-08-18$12.01$19.901,400——
2020-08-17$11.95$19.80500——
2020-08-14$12.05$19.97200——
2020-08-13$12.86$21.310——
2020-08-12$12.86$21.31500——
2020-08-11$12.75$21.13600——
2020-08-10$11.83$19.60800——
2020-08-07$11.83$19.600——
2020-08-06$11.83$19.60300——
2020-08-05$12.51$20.731,700——
2020-08-04$12.32$20.41400——
2020-08-03$12.32$20.410——
2020-07-31$12.32$20.41300——
2020-07-30$12.50$20.71900——
2020-07-29$12.70$21.04200——
2020-07-28$12.28$20.35200——
2020-07-27$12.61$20.891,000——
2020-07-24$11.45$18.97800——
2020-07-23$11.27$18.67300——
2020-07-22$11.76$19.49700——
2020-07-21$11.65$19.30900——
2020-07-20$11.57$19.17300——
2020-07-17$11.50$19.05600——
2020-07-16$11.50$19.05900——
2020-07-15$11.35$18.81300——
2020-07-14$11.59$19.20400——
2020-07-13$11.47$19.01500——
2020-07-10$11.50$19.05800——
2020-07-09$11.62$19.253,100——
2020-07-08$12.25$20.305,400——
2020-07-07$12.10$20.051,800——
2020-07-06$11.71$19.401,600——
2020-07-02$11.74$19.45500——
2020-07-01$11.68$19.35900——
2020-06-30$11.75$19.473,400——
2020-06-29$12.00$19.88800——
2020-06-26$11.40$18.893,100——
2020-06-25$12.30$20.383,100——
2020-06-24$12.28$20.351,500——
2020-06-23$13.10$21.713,700——
2020-06-22$13.75$22.782,000——
2020-06-19$13.95$23.112,200——
2020-06-18$13.00$21.541,600——
2020-06-17$13.24$21.941,300——
2020-06-16$14.54$24.091,400——
2020-06-15$14.00$23.209,100——
2020-06-12$13.14$21.774,200——
2020-06-11$13.75$22.782,200——
2020-06-10$14.73$24.412,300——
2020-06-09$14.20$23.534,600——
2020-06-08$13.89$23.024,500——
2020-06-05$14.96$24.793,400——
2020-06-04$15.22$25.227,700——
2020-06-03$13.90$23.038,400——
2020-06-02$12.75$21.13500——
2020-06-01$12.81$21.236,100——
2020-05-29$11.54$19.121,300——
2020-05-28$12.68$21.012,000——
2020-05-27$12.81$21.234,800——
2020-05-26$11.49$19.042,800——
2020-05-22$10.48$17.361,500——
2020-05-21$9.55$15.821,700——
2020-05-20$10.15$16.822,600——
2020-05-19$9.95$16.49800——
2020-05-18$9.75$16.161,000——
2020-05-15$9.46$15.67300——
2020-05-14$9.06$15.014,500——
2020-05-13$9.76$16.171,900——
2020-05-12$11.00$18.231,100——
2020-05-11$11.01$18.241,800——
2020-05-08$11.04$18.292,000——
2020-05-07$11.34$18.791,600——
2020-05-06$11.50$19.05100——
2020-05-05$11.00$18.2310,200——
2020-05-04$11.15$18.473,900——
2020-05-01$11.60$19.221,900——
2020-04-30$12.01$19.901,200——
2020-04-29$12.65$20.964,300——
2020-04-28$12.15$20.133,500——
2020-04-27$12.05$19.972,400——
2020-04-24$11.50$19.052,600——
2020-04-23$12.08$20.02200——
2020-04-22$12.99$21.52500——
2020-04-21$12.31$20.402,000——
2020-04-20$12.97$21.493,200——
2020-04-17$12.75$21.131,900——
2020-04-16$11.48$19.025,500——
2020-04-15$13.26$21.972,600——
2020-04-14$13.82$22.90700——
2020-04-13$13.00$21.545,600——
2020-04-09$11.55$19.146,500——
2020-04-08$11.56$19.151,500——
2020-04-07$11.06$18.333,400——
2020-04-06$11.00$18.231,700——
2020-04-03$12.44$20.610——
2020-04-02$12.44$20.610——
2020-04-01$12.44$20.61300——
2020-03-31$12.51$20.731,800——
2020-03-30$12.45$20.632,300——
2020-03-27$10.95$18.14900——
2020-03-26$11.50$19.051,600——
2020-03-25$11.85$19.636,100——
2020-03-24$10.41$17.2512,000——
2020-03-23$10.55$17.489,000——
2020-03-20$12.75$21.139,500——
2020-03-19$12.93$21.4250,700——
2020-03-18$10.51$17.4123,400——
2020-03-17$12.25$20.3015,100——
2020-03-16$11.50$19.0538,300——
2020-03-13$15.50$25.684,600——
2020-03-12$15.69$26.0028,600——
2020-03-11$16.75$27.751,700——
2020-03-10$18.39$30.470——
2020-03-09$18.39$30.47200——
2020-03-06$18.50$30.65600——
2020-03-05$17.09$28.322,200——
2020-03-04$18.50$30.650——
2020-03-03$18.50$30.65400——
2020-03-02$18.50$30.65300——
2020-02-28$18.50$30.651,700——
2020-02-27$18.50$30.651,000——
2020-02-26$18.50$30.65500——
2020-02-25$19.49$32.290——
2020-02-24$19.49$32.29200——
2020-02-21$19.85$32.891,000——
2020-02-20$19.80$32.811,100——
2020-02-19$19.65$32.561,600——
2020-02-18$19.61$32.491,200——
2020-02-14$19.38$32.11300——
2020-02-13$19.56$32.41200——
2020-02-12$20.30$33.641,500——
2020-02-11$19.54$32.382,100——
2020-02-10$19.91$32.992,300——
2020-02-07$19.92$33.011,900——
2020-02-06$20.50$33.971,800——
2020-02-05$21.16$35.061,000——
2020-02-04$21.16$35.063,200——
2020-02-03$21.25$35.21700——
2020-01-31$21.25$35.210——
2020-01-30$21.25$35.210——
2020-01-29$21.25$35.210——
2020-01-28$21.25$35.21400——
2020-01-27$20.15$33.39600——
2020-01-24$19.31$32.000——
2020-01-23$19.31$32.000——
2020-01-22$19.31$32.00400——
2020-01-21$19.76$32.74700——
2020-01-17$21.11$34.981,600——
2020-01-16$21.09$34.950——
2020-01-15$21.09$34.950——
2020-01-14$21.09$34.950——
2020-01-13$21.09$34.95400——
2020-01-10$21.09$34.9512,300——
2020-01-09$21.22$35.160——
2020-01-08$21.22$35.162,100——
2020-01-07$20.42$33.830——
2020-01-06$20.42$33.83400——
2020-01-03$20.15$33.390——
2020-01-02$20.15$33.390——