Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air T Inc (NQ: AIRT )

17.25 -0.96 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 6.115 6.153 6.090 6.122 3,226 +0.10(+1.60%)
Mar 29, 2012 6.076 6.111 6.026 6.026 3,442 -0.05(-0.84%)
Mar 27, 2012 6.103 6.077 6.077 6.077 6,863 -0.02(-0.31%)
Mar 26, 2012 6.135 6.147 6.039 6.096 8,166 +0.01(+0.11%)
Mar 23, 2012 6.039 6.090 6.032 6.090 1,519 -0.01(-0.16%)
Mar 22, 2012 6.026 6.122 6.019 6.099 9,041 +0.03(+0.48%)
Mar 21, 2012 6.077 6.077 6.071 6.071 319 -0.00(-0.05%)
Mar 20, 2012 6.122 6.122 6.021 6.074 9,871 -0.04(-0.68%)
Mar 19, 2012 6.077 6.122 5.936 6.115 11,085 +0.12(+2.08%)
Mar 16, 2012 6.039 6.090 5.976 5.991 3,751 -0.05(-0.90%)
Mar 15, 2012 6.058 6.058 5.962 6.045 5,296 -0.01(-0.11%)
Mar 14, 2012 6.058 6.115 6.035 6.051 4,478 -0.03(-0.53%)
Mar 13, 2012 6.083 6.090 6.071 6.083 3,093 +0.04(+0.61%)
Mar 12, 2012 6.090 6.090 6.046 6.046 12,156 +0.00(+0.03%)
Mar 09, 2012 6.058 6.090 6.045 6.045 45,977 -0.03(-0.42%)
Mar 08, 2012 6.045 6.077 6.026 6.071 9,806 -0.01(-0.11%)
Mar 07, 2012 6.032 6.077 5.849 6.077 3,567 +0.03(+0.53%)
Mar 06, 2012 6.006 6.064 5.798 6.045 51,961 +0.05(+0.86%)
Mar 05, 2012 6.071 6.071 5.994 5.994 3,736 -0.05(-0.85%)
Mar 02, 2012 6.000 6.045 5.936 6.045 7,062 +0.04(+0.75%)
Mar 01, 2012 5.974 6.026 5.923 6.000 9,654 +0.04(+0.75%)
Feb 29, 2012 5.795 6.032 5.795 5.955 18,290 -0.02(-0.32%)
Feb 28, 2012 5.968 5.987 5.923 5.974 2,027 -0.02(-0.32%)
Feb 27, 2012 5.673 6.013 5.673 5.994 10,015 +0.10(+1.63%)
Feb 23, 2012 5.897 5.897 5.897 5.897 0 -0.02(-0.31%)
Feb 22, 2012 5.891 5.974 5.865 5.916 6,542 -0.00(-0.02%)
Feb 21, 2012 5.949 5.962 5.897 5.917 8,347 -0.07(-1.18%)
Feb 17, 2012 6.000 6.006 5.962 5.987 15,155 +0.13(+2.19%)
Feb 16, 2012 5.955 5.994 5.803 5.859 6,935 -0.12(-2.04%)
Feb 15, 2012 5.891 5.981 5.874 5.981 5,088 +0.12(+2.08%)
Feb 14, 2012 5.930 5.955 5.704 5.859 6,048 -0.04(-0.76%)
Feb 13, 2012 5.859 5.934 5.859 5.904 12,091 +0.04(+0.77%)
Feb 10, 2012 5.673 5.968 5.673 5.859 11,440 +0.10(+1.67%)
Feb 09, 2012 5.732 5.769 5.674 5.763 3,029 +0.06(+1.12%)
Feb 08, 2012 5.641 5.801 5.641 5.699 6,179 +0.01(+0.23%)
Feb 07, 2012 5.654 5.837 5.647 5.686 4,335 +0.03(+0.57%)
Feb 06, 2012 5.641 5.654 5.641 5.654 3,495 +0.01(+0.23%)
Feb 03, 2012 6.007 6.007 5.410 5.641 101,854 -0.37(-6.08%)
Feb 02, 2012 5.840 6.006 5.744 6.006 10,951 +0.17(+2.97%)
Feb 01, 2012 5.756 5.833 5.737 5.833 3,934 +0.04(+0.66%)
Jan 31, 2012 5.789 5.795 5.782 5.795 5,837 +0.02(+0.33%)
Jan 30, 2012 5.878 5.878 5.641 5.776 12,955 -0.13(-2.26%)
Jan 27, 2012 5.833 5.917 5.833 5.909 6,693 +0.01(+0.20%)
Jan 26, 2012 5.853 5.897 5.750 5.897 6,629 +0.06(+1.00%)
Jan 25, 2012 5.789 5.839 5.763 5.839 1,247 +0.07(+1.21%)
Jan 24, 2012 5.731 5.769 5.680 5.769 8,954 +0.04(+0.78%)
Jan 23, 2012 5.609 5.731 5.592 5.724 3,294 -0.10(-1.65%)
Jan 20, 2012 5.692 5.821 5.585 5.821 12,805 +0.03(+0.55%)
Jan 19, 2012 5.590 5.853 5.590 5.789 14,952 +0.22(+4.02%)
Jan 18, 2012 5.609 5.609 5.552 5.565 8,567 -0.04(-0.79%)
Jan 17, 2012 5.519 5.609 5.487 5.609 28,003 +0.15(+2.69%)
Jan 13, 2012 5.526 5.526 5.462 5.462 4,024 -0.10(-1.72%)
Jan 12, 2012 5.526 5.558 5.513 5.558 14,121 +0.04(+0.81%)
Jan 11, 2012 5.526 5.526 5.513 5.513 343 +0.05(+0.86%)
Jan 10, 2012 5.449 5.506 5.442 5.466 19,438 +0.02(+0.32%)
Jan 09, 2012 5.423 5.449 5.410 5.449 12,392 +0.09(+1.67%)
Jan 06, 2012 5.449 5.449 5.359 5.359 7,441 -0.03(-0.59%)
Jan 05, 2012 5.372 5.449 5.364 5.391 10,601 +0.04(+0.72%)
Jan 04, 2012 5.340 5.532 5.340 5.353 25,360 -0.09(-1.65%)
Dec 30, 2011 5.404 5.449 5.327 5.442 6,778 +0.04(+0.71%)
Dec 29, 2011 5.269 5.404 5.263 5.404 13,085 +0.10(+1.81%)
Dec 28, 2011 5.231 5.353 5.231 5.308 7,686 +0.07(+1.35%)
Dec 27, 2011 5.353 5.385 5.224 5.237 9,707 -0.12(-2.16%)
Dec 23, 2011 5.413 5.413 5.353 5.353 4,118 +0.09(+1.71%)
Dec 21, 2011 5.256 5.385 5.250 5.263 9,515 +0.00(+0.00%)
Dec 20, 2011 5.250 5.406 5.250 5.263 3,402 +0.01(+0.12%)
Dec 19, 2011 5.212 5.513 5.212 5.256 7,799 +0.06(+1.23%)
Dec 16, 2011 5.545 5.603 5.192 5.192 16,475 -0.29(-5.37%)
Dec 15, 2011 5.481 5.554 5.423 5.487 2,066 -0.06(-1.04%)
Dec 13, 2011 5.545 5.545 5.545 5.545 0 +0.01(+0.23%)
Dec 12, 2011 5.256 5.577 5.250 5.532 11,011 +0.28(+5.24%)
Dec 09, 2011 5.269 5.276 5.256 5.256 2,787 -0.01(-0.12%)
Dec 08, 2011 5.455 5.462 5.256 5.263 4,979 -0.17(-3.07%)
Dec 07, 2011 5.447 5.481 5.321 5.430 1,091 -0.01(-0.12%)
Dec 06, 2011 5.449 5.480 5.372 5.436 2,784 -0.03(-0.47%)
Dec 05, 2011 5.335 5.500 5.333 5.462 2,339 +0.14(+2.65%)
Dec 02, 2011 5.378 5.410 5.321 5.321 9,607 -0.07(-1.31%)
Dec 01, 2011 5.449 5.539 5.378 5.391 4,740 -0.06(-1.18%)
Nov 30, 2011 5.442 5.455 5.378 5.455 7,058 +0.03(+0.47%)
Nov 29, 2011 5.378 5.480 5.378 5.430 2,550 +0.00(+0.00%)
Nov 28, 2011 5.526 5.526 5.430 5.430 2,183 +0.03(+0.56%)
Nov 25, 2011 5.341 5.400 5.341 5.400 1,871 +0.03(+0.61%)
Nov 23, 2011 5.321 5.372 5.321 5.367 24,181 +0.05(+0.87%)
Nov 22, 2011 5.314 5.359 5.308 5.321 9,249 +0.03(+0.61%)
Nov 21, 2011 5.327 5.327 5.192 5.289 2,339 -0.09(-1.67%)
Nov 18, 2011 5.282 5.378 5.282 5.378 2,316 +0.21(+4.09%)
Nov 17, 2011 5.241 5.241 5.167 5.167 935 -0.12(-2.30%)
Nov 16, 2011 5.231 5.289 5.231 5.289 8,579 +0.03(+0.61%)
Nov 15, 2011 5.180 5.256 5.167 5.256 5,238 +0.06(+1.23%)
Nov 14, 2011 5.128 5.256 5.128 5.192 1,280 +0.06(+1.12%)
Nov 11, 2011 5.141 5.141 5.135 5.135 7,948 -0.02(-0.37%)
Nov 10, 2011 5.192 5.192 5.154 5.154 623 +0.03(+0.50%)
Nov 09, 2011 5.192 5.199 5.122 5.128 8,127 -0.08(-1.48%)
Nov 08, 2011 5.244 5.263 5.186 5.205 3,514 +0.03(+0.50%)
Nov 07, 2011 5.192 5.192 5.173 5.180 13,433 +0.03(+0.50%)
Nov 04, 2011 5.289 5.289 5.013 5.154 18,646 -0.06(-1.23%)
Nov 03, 2011 5.359 5.449 5.026 5.218 21,293 -0.14(-2.63%)
Nov 02, 2011 5.128 5.430 5.128 5.359 30,831 +0.23(+4.55%)
Nov 01, 2011 5.128 5.156 5.126 5.126 3,825 -0.07(-1.28%)
Oct 31, 2011 5.051 5.282 5.051 5.192 3,119 +0.04(+0.75%)
Oct 28, 2011 5.160 5.160 5.154 5.154 4,118 -0.11(-2.07%)
Oct 27, 2011 5.214 5.266 5.071 5.263 18,994 +0.12(+2.37%)
Oct 26, 2011 5.124 5.282 5.124 5.141 13,219 +0.03(+0.50%)
Oct 24, 2011 5.103 5.115 5.115 5.115 4,211 +0.04(+0.76%)
Oct 21, 2011 5.115 5.115 5.051 5.077 2,792 +0.03(+0.64%)
Oct 20, 2011 4.994 5.058 4.968 5.045 4,082 +0.08(+1.55%)
Oct 19, 2011 4.936 5.051 4.936 4.968 5,458 +0.03(+0.52%)
Oct 18, 2011 4.930 4.942 4.930 4.942 1,247 -0.01(-0.26%)
Oct 17, 2011 4.955 4.955 4.955 4.955 155 +0.00(+0.00%)
Oct 14, 2011 4.974 4.981 4.955 4.955 5,771 -0.03(-0.51%)
Oct 13, 2011 4.981 4.981 4.949 4.981 10,919 -0.01(-0.13%)
Oct 12, 2011 4.923 4.987 4.923 4.987 4,211 +0.17(+3.46%)
Oct 11, 2011 4.808 4.821 4.808 4.821 631 +0.01(+0.27%)
Oct 10, 2011 4.910 4.910 4.795 4.808 6,219 +0.10(+2.04%)
Oct 07, 2011 4.705 4.827 4.692 4.712 9,671 +0.00(+0.07%)
Oct 06, 2011 4.718 4.808 4.708 4.708 5,615 -0.03(-0.73%)
Oct 05, 2011 4.712 4.743 4.699 4.743 2,213 -0.00(-0.01%)
Oct 04, 2011 4.731 4.776 4.583 4.744 4,767 -0.03(-0.67%)
Oct 03, 2011 4.808 4.904 4.756 4.776 29,995 -0.03(-0.67%)
Sep 30, 2011 4.859 4.891 4.808 4.808 2,027 -0.04(-0.93%)
Sep 29, 2011 4.917 4.917 4.840 4.853 26,862 -0.06(-1.30%)
Sep 28, 2011 4.936 4.936 4.917 4.917 2,113 -0.02(-0.39%)
Sep 27, 2011 4.968 5.045 4.936 4.936 11,891 +0.00(+0.00%)
Sep 26, 2011 4.962 4.962 4.821 4.936 2,729 +0.02(+0.39%)
Sep 23, 2011 4.821 4.917 4.814 4.917 5,951 +0.10(+2.13%)
Sep 22, 2011 4.904 4.917 4.814 4.814 10,522 -0.09(-1.83%)
Sep 21, 2011 4.942 4.942 4.904 4.904 10,155 -0.04(-0.78%)
Sep 20, 2011 4.942 4.953 4.942 4.942 23,008 +0.00(+0.00%)
Sep 19, 2011 4.942 4.962 4.942 4.942 35,680 +0.00(+0.00%)
Sep 16, 2011 5.000 5.038 4.942 4.942 2,456 -0.03(-0.52%)
Sep 15, 2011 4.917 4.968 4.910 4.968 3,743 +0.06(+1.17%)
Sep 13, 2011 4.910 4.910 4.910 4.910 0 -0.02(-0.42%)
Sep 12, 2011 4.923 4.960 4.910 4.931 1,173 -0.07(-1.38%)
Sep 09, 2011 4.994 5.013 4.904 5.000 1,046 +0.00(+0.00%)
Sep 08, 2011 4.994 5.051 4.994 5.000 3,924 -0.03(-0.51%)
Sep 07, 2011 5.058 5.058 5.013 5.026 4,812 -0.03(-0.63%)
Sep 06, 2011 5.064 5.064 5.032 5.058 2,438 -0.06(-1.13%)
Sep 02, 2011 5.071 5.115 5.071 5.115 8,306 +0.04(+0.89%)
Sep 01, 2011 5.096 5.096 5.071 5.071 1,754 -0.04(-0.88%)
Aug 31, 2011 5.237 5.244 5.098 5.115 10,451 -0.00(-0.00%)
Aug 30, 2011 4.987 5.250 4.987 5.115 4,063 +0.09(+1.73%)
Aug 29, 2011 4.962 5.028 4.962 5.028 1,403 +0.11(+2.26%)
Aug 26, 2011 4.981 4.981 4.904 4.917 2,182 -0.07(-1.41%)
Aug 25, 2011 4.968 4.994 4.936 4.987 6,892 +0.03(+0.65%)
Aug 24, 2011 4.962 5.244 4.942 4.955 17,841 +0.02(+0.39%)
Aug 23, 2011 5.038 5.077 4.904 4.936 6,115 -0.03(-0.70%)
Aug 22, 2011 5.026 5.212 4.923 4.971 4,601 -0.03(-0.65%)
Aug 19, 2011 5.064 5.064 5.000 5.003 1,918 -0.12(-2.32%)
Aug 18, 2011 5.071 5.154 5.071 5.122 2,308 -0.04(-0.87%)
Aug 17, 2011 5.038 5.167 5.000 5.167 2,683 +0.17(+3.33%)
Aug 16, 2011 5.000 5.064 5.000 5.000 14,002 -0.01(-0.26%)
Aug 15, 2011 5.000 5.115 4.998 5.013 6,906 +0.01(+0.26%)
Aug 12, 2011 4.974 5.020 4.974 5.000 9,515 +0.06(+1.30%)
Aug 11, 2011 5.160 5.160 4.904 4.936 15,819 -0.19(-3.75%)
Aug 10, 2011 5.218 5.218 5.128 5.128 5,303 -0.31(-5.65%)
Aug 09, 2011 4.937 5.435 4.872 5.435 20,565 +0.50(+10.12%)
Aug 08, 2011 5.058 5.071 4.821 4.936 37,177 -0.23(-4.47%)
Aug 05, 2011 5.532 5.546 3.705 5.167 66,826 -0.35(-6.28%)
Aug 04, 2011 5.622 5.622 5.513 5.513 15,916 -0.12(-2.05%)
Aug 03, 2011 5.628 5.628 5.628 5.628 584 -0.01(-0.23%)
Aug 02, 2011 5.641 5.641 5.641 5.641 2,842 -0.04(-0.68%)
Aug 01, 2011 5.673 5.741 5.673 5.680 5,303 +0.05(+0.91%)
Jul 29, 2011 5.577 5.724 5.577 5.628 4,536 +0.05(+0.92%)
Jul 28, 2011 5.641 5.698 5.577 5.577 6,166 -0.13(-2.36%)
Jul 27, 2011 5.724 5.750 5.712 5.712 2,807 -0.03(-0.45%)
Jul 26, 2011 5.769 5.769 5.628 5.737 8,712 +0.02(+0.26%)
Jul 25, 2011 5.686 5.769 5.673 5.722 20,981 -0.03(-0.60%)
Jul 22, 2011 5.718 5.795 5.718 5.756 29,471 +0.06(+1.05%)
Jul 21, 2011 5.718 5.724 5.686 5.697 7,483 -0.01(-0.26%)
Jul 20, 2011 5.827 5.827 5.680 5.712 13,670 -0.13(-2.30%)
Jul 19, 2011 5.808 5.846 5.705 5.846 8,257 +0.08(+1.33%)
Jul 18, 2011 5.686 5.769 5.686 5.769 7,612 +0.12(+2.04%)
Jul 15, 2011 5.737 5.791 5.654 5.654 4,502 -0.08(-1.45%)
Jul 14, 2011 5.833 5.846 5.737 5.737 14,270 -0.12(-1.97%)
Jul 13, 2011 5.801 5.885 5.801 5.853 11,894 +0.05(+0.88%)
Jul 12, 2011 5.833 5.846 5.801 5.801 4,115 -0.03(-0.55%)
Jul 11, 2011 5.840 5.846 5.833 5.833 9,579 -0.04(-0.66%)
Jul 08, 2011 5.865 5.897 5.865 5.872 7,594 -0.02(-0.32%)
Jul 07, 2011 5.859 5.930 5.859 5.891 10,791 +0.03(+0.44%)
Jul 06, 2011 5.865 5.885 5.865 5.865 5,472 +0.00(+0.00%)
Jul 05, 2011 5.827 5.867 5.808 5.865 7,937 +0.07(+1.22%)
Jul 01, 2011 5.801 5.801 5.737 5.795 3,474 -0.05(-0.88%)
Jun 30, 2011 5.699 5.846 5.699 5.846 4,052 +0.14(+2.51%)
Jun 29, 2011 5.647 5.703 5.641 5.703 3,993 +0.03(+0.53%)
Jun 28, 2011 5.763 5.763 5.673 5.673 5,896 +0.01(+0.11%)
Jun 27, 2011 5.864 5.864 5.660 5.667 11,339 -0.01(-0.11%)
Jun 24, 2011 5.827 5.865 5.641 5.673 23,073 -0.21(-3.49%)
Jun 23, 2011 5.737 5.878 5.609 5.878 12,002 +0.12(+2.12%)
Jun 22, 2011 5.769 5.773 5.756 5.756 3,634 -0.08(-1.32%)
Jun 21, 2011 5.782 5.891 5.763 5.833 12,514 +0.05(+0.89%)
Jun 20, 2011 5.789 5.865 5.782 5.782 7,771 -0.06(-0.99%)
Jun 17, 2011 5.846 5.846 5.782 5.840 16,239 -0.01(-0.11%)
Jun 16, 2011 5.872 5.872 5.801 5.846 4,601 +0.04(+0.77%)
Jun 15, 2011 5.782 5.803 5.782 5.801 519 +0.02(+0.33%)
Jun 14, 2011 5.769 5.808 5.769 5.782 3,821 -0.02(-0.33%)
Jun 13, 2011 5.885 5.885 5.801 5.801 2,987 -0.06(-0.98%)
Jun 10, 2011 5.917 5.936 5.827 5.859 3,378 -0.12(-2.04%)
Jun 09, 2011 5.801 5.981 5.801 5.981 2,425 +0.18(+3.09%)
Jun 08, 2011 5.833 5.872 5.801 5.801 4,336 -0.03(-0.55%)
Jun 07, 2011 5.853 5.853 5.801 5.833 6,799 +0.00(+0.00%)
Jun 06, 2011 5.897 5.917 5.833 5.833 11,788 -0.02(-0.33%)
Jun 03, 2011 6.154 6.154 5.833 5.853 55,192 -0.14(-2.28%)
May 24, 2011 6.002 6.002 5.983 5.989 2,650 +0.01(+0.11%)
May 23, 2011 5.983 6.003 5.977 5.983 5,430 +0.00(+0.00%)
May 20, 2011 6.032 6.096 5.933 5.983 14,803 -0.13(-2.16%)
May 19, 2011 6.008 6.140 5.970 6.115 6,597 +0.12(+2.00%)
May 18, 2011 5.908 6.015 5.882 5.996 25,338 +0.06(+1.06%)
May 17, 2011 5.997 6.002 5.933 5.933 9,368 -0.08(-1.26%)
May 16, 2011 6.065 6.090 5.983 6.008 17,943 -0.06(-0.94%)
May 13, 2011 6.078 6.078 6.065 6.066 1,679 -0.01(-0.20%)
May 12, 2011 6.109 6.141 6.078 6.078 7,621 -0.02(-0.34%)
May 11, 2011 6.115 6.115 6.078 6.098 4,128 -0.01(-0.18%)
May 10, 2011 6.078 6.109 6.065 6.109 5,893 +0.04(+0.73%)
May 09, 2011 6.027 6.065 6.027 6.065 1,745 +0.04(+0.63%)
May 06, 2011 6.040 6.040 5.926 6.027 8,126 +0.04(+0.74%)
May 05, 2011 5.983 5.983 5.947 5.983 1,956 +0.05(+0.78%)
May 04, 2011 6.002 6.002 5.920 5.937 3,256 -0.12(-1.91%)
May 03, 2011 6.046 6.052 6.042 6.052 1,857 +0.03(+0.42%)
May 02, 2011 6.027 6.027 5.983 6.027 6,344 +0.05(+0.84%)
Apr 29, 2011 6.015 6.015 5.923 5.977 5,435 -0.03(-0.42%)
Apr 28, 2011 5.926 6.002 5.926 6.002 2,937 +0.06(+1.06%)
Apr 27, 2011 5.977 6.015 5.920 5.939 10,241 -0.08(-1.26%)
Apr 26, 2011 5.914 6.015 5.889 6.015 9,834 +0.08(+1.38%)
Apr 25, 2011 5.983 5.983 5.889 5.933 7,621 -0.04(-0.74%)
Apr 21, 2011 5.870 5.977 5.826 5.977 25,617 +0.05(+0.85%)
Apr 20, 2011 5.914 5.951 5.851 5.926 8,721 +0.02(+0.26%)
Apr 19, 2011 5.914 5.920 5.895 5.911 7,434 -0.02(-0.35%)
Apr 15, 2011 5.932 5.932 5.932 5.932 0 -0.00(-0.01%)
Apr 14, 2011 5.964 5.964 5.933 5.933 13,399 -0.05(-0.84%)
Apr 13, 2011 5.983 5.983 5.983 5.983 1,411 -0.01(-0.09%)
Apr 12, 2011 5.989 5.989 5.920 5.989 1,662 -0.00(-0.02%)
Apr 11, 2011 5.958 6.015 5.914 5.990 7,545 +0.05(+0.86%)
Apr 08, 2011 5.952 5.952 5.889 5.939 16,751 -0.01(-0.21%)
Apr 07, 2011 5.920 5.952 5.914 5.952 2,927 +0.03(+0.53%)
Apr 06, 2011 5.958 5.958 5.920 5.920 541 -0.04(-0.69%)
Apr 05, 2011 5.952 5.967 5.857 5.961 13,275 +0.01(+0.16%)
Apr 04, 2011 5.952 5.971 5.901 5.952 10,913 +0.05(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.