Air T Stock Price History
NASDAQ: AIRTConsumer DiscretionaryAir Freight/Delivery ServicesUSD
30.55-0.50 (-1.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AIRT price history at a glance
The price history for Air T (AIRT) on this page begins on April 23, 1984, when the stock closed at $2.92; it most recently closed at $30.55 on October 5, 2026. The highest price in this record is $43.05, reached on September 6, 2021; the latest close is 29.0% below that peak. Across the 41 complete calendar years in the table, AIRT finished higher in 22 and lower in 19. Its best year was 2004 (+235.2%) and its worst was 2002 (-68.0%).
Over roughly 42 years the share price changed +947.4%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, AIRT has gained 38.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $43.05
- Date of high
- Sep 6, 2021
- Low since 1984
- $0.2083
- Date of low
- Oct 22, 1990
- 52-week high
- $35.00
- 52-week low
- $18.35
- Last close
- $30.55
AIRT returns
1 week
+2.52%
1 month
-0.16%
3 months
+12.81%
6 months
+40.91%
Year to date
+59.95%
1 year
+38.86%
3 years
+41.96%
5 years
+7.19%
AIRT price return, excluding dividends.
AIRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.55 | +59.95% |
| 2025 | 19.10 | -4.21% |
| 2024 | 19.94 | +17.99% |
| 2023 | 16.90 | -31.63% |
| 2022 | 24.72 | -1.71% |
| 2021 | 25.15 | +1.00% |
| 2020 | 24.90 | +23.57% |
| 2019 | 20.15 | +9.91% |
| 2018 | 18.33 | +11.38% |
| 2017 | 16.46 | +7.35% |
| 2016 | 15.33 | -6.01% |
| 2015 | 16.31 | -4.60% |
| 2014 | 17.10 | +114.64% |
| 2013 | 7.97 | +42.26% |
| 2012 | 5.60 | -1.06% |
| 2011 | 5.66 | -12.83% |
| 2010 | 6.49 | +3.07% |
| 2009 | 6.30 | +51.20% |
| 2008 | 4.17 | -30.17% |
| 2007 | 5.97 | +1.70% |
| 2006 | 5.87 | -18.21% |
| 2005 | 7.17 | -40.78% |
| 2004 | 12.11 | +235.24% |
| 2003 | 3.61 | +216.96% |
| 2002 | 1.14 | -68.04% |
| 2001 | 3.57 | +58.52% |
| 2000 | 2.25 | +5.88% |
| 1999 | 2.13 | -37.81% |
| 1998 | 3.42 | +13.89% |
| 1997 | 3.00 | +16.13% |
| 1996 | 2.58 | -6.06% |
| 1995 | 2.75 | +3.12% |
| 1994 | 2.67 | -8.57% |
| 1993 | 2.92 | +133.34% |
| 1992 | 1.25 | +50.01% |
| 1991 | 0.8333 | +99.98% |
| 1990 | 0.4167 | -60.00% |
| 1989 | 1.04 | -16.66% |
| 1988 | 1.25 | +50.01% |
| 1987 | 0.8333 | -33.34% |
| 1986 | 1.25 | 0.00% |
| 1985 | 1.25 | -25.00% |
| 1984* | 1.67 | -42.86% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
AIRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.72 | 31.25 | 29.20 | 30.55 | +0.13% | |
| 29.98 | 31.16 | 29.98 | 30.51 | -0.65% | |
| 30.16 | 31.21 | 28.15 | 30.71 | -0.29% | |
| 31.07 | 31.15 | 30.25 | 30.80 | +1.95% | |
| 30.00 | 30.86 | 29.83 | 30.21 | +1.38% | |
| 30.01 | 30.94 | 29.80 | 29.80 | -0.20% | |
| 29.40 | 30.15 | 28.21 | 29.86 | +5.21% | |
| 28.65 | 29.15 | 27.33 | 28.38 | -0.07% | |
| 29.01 | 29.90 | 28.00 | 28.40 | -0.28% | |
| 28.84 | 29.89 | 28.48 | 28.48 | -1.89% | |
| 28.53 | 30.03 | 28.23 | 29.03 | +1.29% | |
| 30.43 | 30.68 | 28.57 | 28.66 | -2.45% | |
| 30.82 | 31.65 | 28.20 | 29.38 | -6.82% | |
| 32.69 | 33.07 | 31.53 | 31.53 | -1.22% | |
| 31.02 | 32.64 | 31.00 | 31.92 | +2.97% | |
| 30.09 | 31.50 | 29.55 | 31.00 | +4.03% | |
| 29.14 | 31.00 | 29.14 | 29.80 | 0.00% | |
| 28.99 | 30.62 | 28.79 | 29.80 | +1.12% | |
| 29.19 | 29.74 | 28.13 | 29.47 | +2.97% | |
| 30.34 | 30.65 | 28.03 | 28.62 | -6.74% | |
| 29.29 | 31.00 | 29.29 | 30.69 | +5.10% | |
| 31.01 | 31.01 | 29.20 | 29.20 | -4.58% | |
| 32.41 | 32.42 | 30.35 | 30.60 | -4.58% | |
| 32.60 | 33.29 | 31.46 | 32.07 | +1.01% | |
| 33.13 | 33.75 | 31.75 | 31.75 | -3.64% | |
| 32.64 | 33.42 | 31.49 | 32.95 | +1.20% | |
| 31.78 | 32.99 | 31.29 | 32.56 | +1.81% | |
| 31.76 | 32.78 | 31.51 | 31.98 | +0.66% | |
| 32.28 | 32.28 | 31.63 | 31.77 | -1.18% | |
| 33.90 | 34.65 | 32.14 | 32.15 | -1.47% | |
| 31.35 | 33.09 | 30.68 | 32.63 | +5.98% | |
| 30.99 | 31.33 | 30.14 | 30.79 | -1.28% | |
| 30.21 | 31.42 | 30.21 | 31.19 | -3.53% | |
| 28.52 | 32.33 | 28.44 | 32.33 | +12.45% | |
| 28.00 | 29.51 | 28.00 | 28.75 | -2.11% | |
| 28.81 | 29.37 | 28.00 | 29.37 | +4.89% | |
| 28.57 | 28.98 | 28.00 | 28.00 | -4.86% | |
| 29.43 | 29.43 | 29.43 | 29.43 | +5.83% | |
| 28.56 | 29.38 | 27.47 | 27.81 | -5.50% | |
| 30.87 | 31.23 | 28.91 | 29.43 | +1.48% | |
| 26.61 | 29.40 | 26.60 | 29.00 | +7.41% | |
| 31.86 | 31.86 | 27.00 | 27.00 | -14.31% | |
| 30.75 | 31.51 | 30.75 | 31.51 | -2.54% | |
| 30.57 | 32.46 | 30.57 | 32.33 | +1.03% | |
| 34.35 | 34.52 | 32.00 | 32.00 | -6.60% | |
| 33.00 | 35.00 | 33.00 | 34.26 | +7.10% | |
| 31.00 | 32.39 | 30.04 | 31.99 | +8.00% | |
| 30.25 | 30.95 | 29.62 | 29.62 | -4.42% | |
| 27.76 | 31.50 | 27.76 | 30.99 | +10.44% | |
| 28.00 | 28.28 | 28.00 | 28.06 | +0.21% | |
| 27.12 | 28.00 | 27.12 | 28.00 | +3.09% | |
| 27.16 | 27.16 | 27.16 | 27.16 | 0.00% | |
| 27.16 | 27.16 | 27.16 | 27.16 | 0.00% | |
| 27.86 | 28.39 | 27.16 | 27.16 | +0.22% | |
| 26.20 | 27.10 | 26.15 | 27.10 | -1.56% | |
| 26.50 | 27.80 | 25.93 | 27.53 | +1.59% | |
| 26.60 | 27.52 | 25.49 | 27.10 | +1.42% | |
| 26.62 | 26.72 | 26.62 | 26.72 | +0.45% | |
| 24.26 | 26.63 | 24.26 | 26.60 | -1.55% | |
| 27.02 | 27.02 | 27.02 | 27.02 | 0.00% | |
| 27.13 | 27.17 | 26.66 | 27.02 | -1.75% | |
| 29.26 | 30.36 | 27.17 | 27.50 | +1.36% | |
| 27.16 | 27.83 | 27.13 | 27.13 | -4.47% | |
| 28.00 | 29.40 | 28.00 | 28.40 | +4.87% | |
| 27.74 | 28.85 | 27.08 | 27.08 | +0.33% | |
| 25.50 | 28.50 | 25.50 | 26.99 | -1.78% | |
| 27.97 | 27.98 | 27.48 | 27.48 | -1.86% | |
| 31.99 | 31.99 | 26.26 | 28.00 | -12.47% | |
| 29.00 | 34.49 | 29.00 | 31.99 | +10.81% | |
| 26.45 | 28.87 | 25.06 | 28.87 | +13.89% | |
| 25.35 | 25.35 | 25.35 | 25.35 | -4.34% | |
| 23.64 | 28.69 | 23.64 | 26.50 | +12.24% | |
| 23.11 | 24.00 | 23.11 | 23.61 | -1.95% | |
| 24.08 | 24.08 | 24.08 | 24.08 | +8.91% | |
| 22.11 | 22.11 | 22.11 | 22.11 | -5.91% | |
| 22.12 | 23.50 | 22.12 | 23.50 | +2.17% | |
| 22.27 | 23.05 | 22.27 | 23.00 | 0.00% | |
| 23.50 | 23.76 | 23.00 | 23.00 | -0.56% | |
| 21.95 | 23.20 | 21.95 | 23.13 | +3.58% | |
| 21.35 | 23.30 | 21.35 | 22.33 | +4.84% | |
| 22.01 | 22.55 | 21.30 | 21.30 | -2.29% | |
| 22.30 | 22.70 | 21.80 | 21.80 | +1.16% | |
| 22.00 | 22.25 | 21.25 | 21.55 | -2.05% | |
| 22.00 | 22.00 | 22.00 | 22.00 | -1.21% | |
| 22.27 | 22.27 | 22.27 | 22.27 | 0.00% | |
| 21.94 | 22.31 | 21.94 | 22.27 | -1.07% | |
| 22.51 | 22.61 | 22.51 | 22.51 | +4.80% | |
| 22.21 | 22.25 | 21.48 | 21.48 | -4.53% | |
| 23.00 | 23.54 | 22.50 | 22.50 | +4.65% | |
| 21.50 | 21.50 | 21.50 | 21.50 | -4.44% | |
| 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | |
| 21.79 | 22.50 | 21.79 | 22.50 | +0.09% | |
| 22.50 | 22.50 | 22.48 | 22.48 | +8.60% | |
| 20.70 | 20.70 | 20.70 | 20.70 | 0.00% | |
| 20.70 | 20.70 | 20.70 | 20.70 | 0.00% | |
| 20.67 | 20.70 | 20.67 | 20.70 | -7.17% | |
| 20.30 | 22.30 | 20.30 | 22.30 | +4.89% | |
| 21.26 | 21.26 | 21.26 | 21.26 | 0.00% | |
| 21.26 | 21.26 | 21.26 | 21.26 | 0.00% | |
| 21.26 | 21.26 | 21.26 | 21.26 | 0.00% | |
| 21.26 | 21.26 | 21.26 | 21.26 | 0.00% | |
| 21.26 | 21.26 | 21.26 | 21.26 | 0.00% | |
| 21.26 | 21.26 | 21.26 | 21.26 | 0.00% | |
| 21.26 | 21.26 | 21.26 | 21.26 | 0.00% | |
| 21.26 | 21.26 | 21.26 | 21.26 | 0.00% | |
| 20.78 | 21.26 | 20.78 | 21.26 | +0.38% | |
| 21.18 | 21.18 | 21.18 | 21.18 | 0.00% | |
| 21.18 | 21.18 | 21.18 | 21.18 | 0.00% | |
| 20.81 | 22.38 | 20.81 | 21.18 | -1.26% | |
| 21.45 | 21.45 | 21.45 | 21.45 | -0.14% | |
| 21.01 | 21.48 | 20.14 | 21.48 | +2.24% | |
| 21.01 | 21.01 | 21.01 | 21.01 | 0.00% | |
| 21.01 | 21.01 | 21.01 | 21.01 | 0.00% | |
| 21.01 | 21.01 | 21.01 | 21.01 | 0.00% | |
| 21.01 | 21.01 | 21.01 | 21.01 | +0.14% | |
| 20.98 | 20.98 | 20.98 | 20.98 | -5.07% | |
| 22.10 | 22.10 | 22.10 | 22.10 | 0.00% | |
| 22.10 | 22.10 | 22.10 | 22.10 | 0.00% | |
| 22.10 | 22.10 | 22.10 | 22.10 | +1.84% | |
| 20.66 | 21.70 | 20.66 | 21.70 | -1.05% | |
| 21.76 | 21.93 | 21.01 | 21.93 | -1.44% | |
| 22.25 | 22.25 | 22.25 | 22.25 | 0.00% | |
| 22.66 | 22.66 | 21.98 | 22.25 | -3.26% | |
| 22.68 | 23.00 | 22.68 | 23.00 | +2.68% | |
| 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | |
| 21.68 | 23.12 | 21.68 | 22.50 | +3.78% | |
| 21.68 | 21.68 | 21.68 | 21.68 | 0.00% | |
| 21.68 | 21.68 | 21.68 | 21.68 | 0.00% | |
| 22.60 | 22.65 | 21.56 | 21.68 | -2.30% | |
| 22.01 | 22.19 | 22.00 | 22.19 | -3.27% | |
| 21.38 | 23.28 | 21.38 | 22.94 | +5.71% | |
| 21.80 | 21.80 | 21.64 | 21.70 | -0.46% | |
| 21.80 | 21.80 | 21.80 | 21.80 | 0.00% | |
| 21.97 | 21.97 | 21.00 | 21.80 | -0.77% | |
| 21.97 | 21.97 | 21.97 | 21.97 | 0.00% | |
| 21.97 | 21.97 | 21.97 | 21.97 | 0.00% | |
| 22.37 | 22.37 | 21.97 | 21.97 | -1.79% | |
| 22.37 | 22.37 | 22.37 | 22.37 | 0.00% | |
| 22.37 | 22.37 | 22.37 | 22.37 | +1.04% | |
| 22.14 | 22.14 | 22.14 | 22.14 | 0.00% | |
| 22.13 | 22.17 | 22.13 | 22.14 | -5.79% | |
| 23.00 | 23.50 | 23.00 | 23.50 | 0.00% | |
| 23.44 | 23.50 | 23.44 | 23.50 | 0.00% | |
| 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | |
| 22.20 | 23.50 | 22.20 | 23.50 | +6.67% | |
| 22.03 | 22.03 | 22.03 | 22.03 | 0.00% | |
| 22.19 | 22.19 | 22.03 | 22.03 | -1.56% | |
| 21.50 | 23.86 | 21.00 | 22.38 | +6.57% | |
| 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | |
| 20.75 | 21.00 | 20.72 | 21.00 | +0.48% | |
| 20.90 | 20.90 | 20.90 | 20.90 | 0.00% | |
| 20.90 | 20.90 | 20.90 | 20.90 | +0.14% | |
| 20.87 | 20.87 | 20.87 | 20.87 | +1.76% | |
| 20.52 | 20.52 | 20.51 | 20.51 | -0.05% | |
| 20.30 | 22.25 | 20.30 | 20.52 | +0.10% | |
| 21.00 | 21.00 | 20.46 | 20.50 | -9.13% | |
| 22.60 | 22.60 | 22.56 | 22.56 | -0.84% | |
| 22.77 | 22.77 | 22.75 | 22.75 | +0.66% | |
| 23.06 | 23.37 | 22.60 | 22.60 | 0.00% | |
| 23.06 | 24.03 | 22.60 | 22.60 | -1.99% | |
| 23.06 | 23.06 | 23.06 | 23.06 | -4.04% | |
| 23.09 | 24.03 | 23.05 | 24.03 | +3.58% | |
| 23.20 | 23.69 | 23.20 | 23.20 | -0.04% | |
| 23.30 | 23.68 | 23.21 | 23.21 | -1.98% | |
| 23.31 | 23.68 | 23.30 | 23.68 | +1.41% | |
| 23.67 | 23.67 | 23.35 | 23.35 | -0.43% | |
| 23.65 | 23.68 | 23.45 | 23.45 | -0.85% | |
| 23.50 | 24.05 | 23.50 | 23.65 | +0.77% | |
| 23.47 | 24.30 | 23.47 | 23.47 | 0.00% | |
| 23.44 | 23.65 | 23.44 | 23.47 | +0.04% | |
| 23.05 | 23.46 | 23.05 | 23.46 | +1.78% | |
| 23.14 | 23.36 | 23.05 | 23.05 | +0.09% | |
| 23.05 | 23.05 | 23.00 | 23.03 | +0.35% | |
| 22.70 | 22.98 | 22.62 | 22.95 | +1.86% | |
| 23.38 | 23.40 | 22.25 | 22.53 | -2.04% | |
| 22.82 | 23.34 | 22.20 | 23.00 | +0.13% | |
| 22.00 | 22.97 | 22.00 | 22.97 | +0.61% | |
| 21.93 | 23.00 | 21.85 | 22.83 | +5.55% | |
| 21.45 | 21.87 | 21.45 | 21.63 | +1.31% | |
| 21.50 | 21.50 | 21.35 | 21.35 | -0.70% | |
| 21.61 | 21.61 | 21.50 | 21.50 | +2.38% | |
| 20.94 | 21.00 | 20.88 | 21.00 | +0.48% | |
| 20.45 | 20.90 | 20.45 | 20.90 | +2.20% | |
| 20.20 | 20.50 | 20.20 | 20.45 | +0.99% | |
| 20.30 | 20.35 | 20.25 | 20.25 | +2.79% | |
| 19.60 | 19.70 | 19.60 | 19.70 | +1.60% | |
| 19.39 | 19.39 | 19.39 | 19.39 | 0.00% | |
| 20.28 | 20.28 | 19.25 | 19.39 | +0.73% | |
| 19.25 | 19.25 | 19.25 | 19.25 | 0.00% | |
| 19.35 | 19.35 | 19.25 | 19.25 | +1.32% | |
| 19.00 | 19.00 | 19.00 | 19.00 | +1.06% | |
| 18.80 | 18.80 | 18.80 | 18.80 | +2.17% | |
| 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | |
| 19.10 | 19.10 | 19.10 | 19.10 | 0.00% | |
| 18.87 | 19.10 | 18.78 | 19.10 | +1.87% | |
| 18.75 | 18.75 | 18.75 | 18.75 | 0.00% | |
| 18.75 | 18.75 | 18.75 | 18.75 | -2.60% | |
| 19.25 | 19.25 | 19.25 | 19.25 | 0.00% | |
| 19.25 | 19.25 | 19.25 | 19.25 | 0.00% | |
| 19.25 | 19.25 | 19.25 | 19.25 | 0.00% | |
| 19.27 | 19.27 | 18.90 | 19.25 | +3.16% | |
| 19.50 | 19.50 | 18.66 | 18.66 | -2.00% | |
| 19.04 | 19.04 | 19.04 | 19.04 | 0.00% | |
| 19.87 | 20.75 | 19.00 | 19.04 | -5.70% | |
| 19.48 | 20.46 | 19.40 | 20.19 | +0.90% | |
| 20.01 | 20.01 | 20.01 | 20.01 | 0.00% | |
| 20.01 | 20.01 | 20.01 | 20.01 | 0.00% | |
| 20.01 | 20.01 | 20.01 | 20.01 | 0.00% | |
| 20.01 | 20.01 | 20.01 | 20.01 | +2.62% | |
| 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | |
| 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | |
| 19.50 | 19.50 | 19.50 | 19.50 | 0.00% | |
| 19.50 | 19.50 | 19.50 | 19.50 | +2.63% | |
| 19.00 | 19.65 | 18.99 | 19.00 | 0.00% | |
| 19.50 | 19.50 | 18.42 | 19.00 | -11.42% | |
| 21.45 | 21.45 | 21.45 | 21.45 | +7.79% | |
| 18.66 | 19.90 | 18.66 | 19.90 | +2.90% | |
| 19.27 | 19.34 | 19.27 | 19.34 | +5.40% | |
| 18.35 | 18.35 | 18.35 | 18.35 | 0.00% | |
| 18.35 | 18.35 | 18.35 | 18.35 | 0.00% | |
| 18.35 | 18.35 | 18.35 | 18.35 | 0.00% | |
| 18.35 | 18.35 | 18.35 | 18.35 | -5.61% | |
| 18.99 | 20.50 | 18.99 | 19.44 | -7.43% | |
| 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | |
| 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | |
| 21.00 | 21.00 | 21.00 | 21.00 | 0.00% | |
| 21.00 | 21.00 | 21.00 | 21.00 | +0.33% | |
| 20.93 | 20.93 | 20.93 | 20.93 | -0.62% | |
| 21.48 | 21.80 | 21.06 | 21.06 | -1.40% | |
| 21.77 | 21.77 | 21.36 | 21.36 | -3.17% | |
| 22.06 | 22.06 | 22.06 | 22.06 | 0.00% | |
| 21.98 | 22.07 | 21.98 | 22.06 | -1.30% | |
| 22.14 | 22.55 | 22.14 | 22.35 | +1.31% | |
| 22.09 | 22.09 | 22.06 | 22.06 | 0.00% | |
| 22.06 | 22.06 | 22.06 | 22.06 | -4.50% | |
| 22.22 | 23.48 | 22.04 | 23.10 | +2.58% | |
| 22.64 | 22.64 | 22.52 | 22.52 | +0.04% | |
| 22.51 | 22.51 | 22.51 | 22.51 | -1.62% | |
| 22.31 | 22.91 | 22.31 | 22.88 | +1.69% | |
| 22.55 | 22.55 | 22.50 | 22.50 | -0.57% | |
| 22.76 | 22.76 | 22.63 | 22.63 | +0.89% | |
| 22.05 | 22.64 | 22.05 | 22.43 | -0.31% | |
| 22.50 | 22.50 | 22.50 | 22.50 | 0.00% | |
| 22.50 | 22.50 | 22.50 | 22.50 | -1.62% | |
| 22.87 | 22.87 | 22.87 | 22.87 | 0.00% | |
| 22.87 | 22.87 | 22.87 | 22.87 | 0.00% | |
| 22.87 | 22.87 | 22.87 | 22.87 | 0.00% | |
| 22.00 | 23.48 | 22.00 | 22.87 | +0.93% | |
| 22.00 | 22.66 | 22.00 | 22.66 | +3.00% | |
| 22.00 | 22.00 | 22.00 | 22.00 | 0.00% | |
| 22.01 | 22.01 | 22.00 | 22.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AIRT chart for longer ranges.