Air T Stock Price (Quote) NASDAQ:AIRT
$16.32 ( 4.28% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $14.35 | $18.00 | Monday, 23rd May 2022 AIRT stock ended at $16.32. This is 4.28% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 7.66% from a day low at $15.79 to a day high of $17.00. |
90 days | $14.35 | $28.45 | |
52 weeks | $14.35 | $43.05 |
Historical Air T prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $15.79 | $17.00 | $15.79 | $16.32 | 8 625 |
2022-05-20 | $16.05 | $16.05 | $15.45 | $15.65 | 2 572 |
2022-05-19 | $16.01 | $16.55 | $15.60 | $16.00 | 10 370 |
2022-05-18 | $16.00 | $16.31 | $15.96 | $16.30 | 10 722 |
2022-05-17 | $16.21 | $16.21 | $15.70 | $15.84 | 2 764 |
2022-05-16 | $15.51 | $16.50 | $15.51 | $16.00 | 3 269 |
2022-05-13 | $16.00 | $17.00 | $15.57 | $16.01 | 8 351 |
2022-05-12 | $16.48 | $17.18 | $15.28 | $16.25 | 15 171 |
2022-05-11 | $15.69 | $16.68 | $15.05 | $16.65 | 15 437 |
2022-05-10 | $14.71 | $16.10 | $14.50 | $15.65 | 8 415 |
2022-05-09 | $16.06 | $16.06 | $14.35 | $14.55 | 4 806 |
2022-05-06 | $16.88 | $16.88 | $16.00 | $16.00 | 7 202 |
2022-05-05 | $17.29 | $17.48 | $17.02 | $17.48 | 2 626 |
2022-05-04 | $17.57 | $17.57 | $17.12 | $17.12 | 38 |
2022-05-03 | $16.75 | $17.70 | $16.75 | $17.70 | 800 |
2022-05-02 | $17.18 | $17.48 | $17.18 | $17.18 | 53 |
2022-04-29 | $17.92 | $17.92 | $16.56 | $17.20 | 3 147 |
2022-04-28 | $17.07 | $17.70 | $17.07 | $17.40 | 910 |
2022-04-27 | $17.12 | $17.96 | $17.12 | $17.42 | 837 |
2022-04-26 | $17.79 | $17.79 | $17.14 | $17.79 | 33 |
2022-04-25 | $17.33 | $18.00 | $17.05 | $18.00 | 4 014 |
2022-04-22 | $18.00 | $18.00 | $17.52 | $17.85 | 1 069 |
2022-04-21 | $17.90 | $17.90 | $17.90 | $17.90 | 1 200 |
2022-04-20 | $18.00 | $18.00 | $17.84 | $17.97 | 800 |
2022-04-19 | $17.99 | $17.99 | $17.81 | $17.99 | 700 |
2022-04-18 | $18.39 | $18.39 | $18.11 | $18.11 | 1 000 |
2022-04-14 | $18.06 | $18.41 | $17.76 | $18.41 | 1 159 |
2022-04-13 | $18.38 | $18.97 | $17.48 | $17.58 | 13 924 |
2022-04-12 | $18.39 | $19.62 | $18.19 | $18.24 | 15 741 |
2022-04-11 | $18.84 | $18.84 | $18.22 | $18.22 | 1 319 |
2022-04-08 | $18.30 | $19.19 | $18.30 | $18.45 | 4 161 |
2022-04-07 | $19.25 | $19.25 | $18.22 | $18.22 | 4 000 |
2022-04-06 | $19.21 | $19.85 | $18.06 | $19.43 | 9 200 |
2022-04-05 | $20.71 | $21.62 | $19.51 | $19.51 | 11 900 |
2022-04-04 | $20.76 | $21.70 | $20.52 | $20.52 | 6 400 |
2022-04-01 | $22.61 | $22.80 | $21.00 | $21.10 | 18 547 |
2022-03-31 | $23.18 | $24.37 | $22.30 | $23.25 | 18 456 |
2022-03-30 | $22.77 | $24.60 | $22.77 | $23.50 | 17 240 |
2022-03-29 | $23.04 | $23.20 | $22.66 | $22.66 | 2 300 |
2022-03-28 | $23.01 | $23.40 | $22.99 | $23.40 | 4 200 |
2022-03-25 | $23.30 | $23.30 | $23.30 | $23.30 | 300 |
2022-03-24 | $23.50 | $23.50 | $22.45 | $23.21 | 3 400 |
2022-03-23 | $20.51 | $23.00 | $20.51 | $23.00 | 12 400 |
2022-03-22 | $20.56 | $20.97 | $20.56 | $20.80 | 1 384 |
2022-03-21 | $21.75 | $22.54 | $20.55 | $20.55 | 7 589 |
2022-03-18 | $21.60 | $21.90 | $21.26 | $21.26 | 5 063 |
2022-03-17 | $21.95 | $23.34 | $21.49 | $22.00 | 19 400 |
2022-03-16 | $21.49 | $23.45 | $21.40 | $21.95 | 14 300 |
2022-03-15 | $20.00 | $21.70 | $20.00 | $20.91 | 26 800 |
2022-03-14 | $21.50 | $21.50 | $19.73 | $20.40 | 17 400 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.