Air T Inc. Common Stockのデータ

Air T Inc. Common Stockの基本情報

名前 Air T Inc. Common Stock
ティッカー AIRT
国 United States
上場年 nan
セクター Transportation

Air T Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.6 26.2 27.2 27.4 33200.0 27.4
2021-02-12 31.25 25.08 30.3 25.65 71100.0 25.65
2021-02-11 31.93 29.62 30.22 30.5 27900.0 30.5
2021-02-10 34.25 28.02 34.25 30.22 65200.0 30.22
2021-02-09 40.0 32.26 34.95 34.4 135800.0 34.4
2021-02-08 34.45 26.73 28.26 34.29 160600.0 34.29
2021-02-05 23.97 22.61 22.96 23.61 13900.0 23.61
2021-02-04 23.32 22.3 22.85 22.6 9700.0 22.6
2021-02-03 24.35 22.5 22.5 22.6 22200.0 22.6
2021-02-02 26.0 21.5 25.89 22.5 54100.0 22.5
2021-02-01 26.6 21.86 22.41 25.58 94300.0 25.58
2021-01-29 21.0 20.25 20.25 20.4 20500.0 20.4
2021-01-28 21.83 20.24 20.88 20.25 24200.0 20.25
2021-01-27 21.63 19.72 21.16 20.88 25100.0 20.88
2021-01-26 22.0 21.21 21.52 21.52 15100.0 21.52
2021-01-25 22.9 21.28 22.88 21.61 25800.0 21.61
2021-01-22 22.88 21.54 21.67 22.57 23600.0 22.57
2021-01-21 22.37 20.61 21.18 22.02 14700.0 22.02
2021-01-20 21.66 20.9 21.5 21.12 12300.0 21.12
2021-01-19 22.41 21.16 21.84 21.49 15700.0 21.49
2021-01-15 21.75 20.86 21.17 21.6 12200.0 21.6
2021-01-14 22.43 21.0 22.03 21.15 22500.0 21.15
2021-01-13 22.7 21.64 22.7 21.9 19700.0 21.9
2021-01-12 23.5 22.06 23.22 22.64 39300.0 22.64
2021-01-11 24.5 23.22 23.45 23.57 28500.0 23.57
2021-01-08 24.67 23.14 24.38 23.45 41800.0 23.45
2021-01-07 24.87 23.72 24.58 24.33 35500.0 24.33
2021-01-06 25.44 23.56 24.29 24.53 35600.0 24.53
2021-01-05 26.85 23.65 25.06 24.65 59200.0 24.65
2021-01-04 27.5 21.91 24.66 25.05 194200.0 25.05
2020-12-31 29.99 19.55 20.3 24.9 984900.0 24.9
2020-12-30 21.97 18.65 19.25 20.37 150900.0 20.37
2020-12-29 20.32 17.5 17.85 19.31 225800.0 19.31
2020-12-28 32.45 19.3 26.77 20.29 1320900.0 20.29
2020-12-24 42.93 11.55 11.55 38.38 2353800.0 38.38
2020-12-23 9.77 9.49 9.75 9.75 91000.0 9.75
2020-12-22 9.75 9.63 9.72 9.68 9200.0 9.68
2020-12-21 9.81 9.58 9.76 9.73 9500.0 9.73
2020-12-18 11.08 9.75 10.84 9.75 28500.0 9.75
2020-12-17 11.38 10.99 11.25 10.99 5800.0 10.99
2020-12-16 11.99 11.15 11.88 11.15 7200.0 11.15
2020-12-15 11.7 11.6 11.7 11.65 3500.0 11.65
2020-12-14 11.75 11.33 11.54 11.5 19200.0 11.5
2020-12-11 11.55 10.97 11.48 11.0 14100.0 11.0
2020-12-10 11.28 10.94 11.28 11.18 4200.0 11.18
2020-12-09 11.9 11.33 11.9 11.33 2400.0 11.33
2020-12-08 11.99 11.48 11.48 11.6 4100.0 11.6
2020-12-07 12.12 11.18 11.18 11.93 8800.0 11.93
2020-12-04 11.22 11.06 11.22 11.06 4000.0 11.06
2020-12-03 11.0 10.8 10.9 10.88 3000.0 10.88
2020-12-02 11.19 10.99 11.19 10.99 1400.0 10.99
2020-12-01 11.3 10.66 10.75 11.05 5700.0 11.05
2020-11-30 11.19 10.75 10.8 11.0 3100.0 11.0
2020-11-27 10.86 10.42 10.42 10.86 600.0 10.86
2020-11-25 12.12 10.8 12.12 10.9 3200.0 10.9
2020-11-24 11.14 11.0 11.13 11.0 6800.0 11.0
2020-11-23 12.12 10.72 10.72 10.87 9900.0 10.87
2020-11-20 10.8 10.5 10.5 10.8 1300.0 10.8
2020-11-19 10.9 10.48 10.9 10.48 1900.0 10.48
2020-11-18 10.88 10.5 10.71 10.83 4500.0 10.83
2020-11-17 11.0 10.7 11.0 10.75 1100.0 10.75
2020-11-16 11.0 10.65 11.0 11.0 7500.0 11.0
2020-11-13 11.0 10.63 10.97 10.63 4300.0 10.63
2020-11-12 10.95 10.5 10.95 10.5 500.0 10.5
2020-11-11 11.0 10.35 10.35 10.75 500.0 10.75
2020-11-10 10.56 10.26 10.26 10.45 6100.0 10.45
2020-11-09 10.43 10.0 10.0 10.25 1300.0 10.25
2020-11-06 9.83 9.83 9.83 9.83 100.0 9.83
2020-11-05 10.31 10.11 10.11 10.31 500.0 10.31
2020-11-04 10.45 10.45 10.45 10.45 200.0 10.45
2020-11-03 11.0 10.02 11.0 10.13 3000.0 10.13
2020-11-02 10.26 10.0 10.0 10.0 1200.0 10.0
2020-10-30 9.65 9.64 9.65 9.64 300.0 9.64
2020-10-29 10.0 9.73 9.97 9.73 3200.0 9.73
2020-10-28 9.88 9.88 9.88 9.88 400.0 9.88
2020-10-27 9.85 9.85 9.85 9.85 300.0 9.85
2020-10-26 10.01 9.75 10.01 9.97 1700.0 9.97
2020-10-23 10.07 10.07 10.07 10.07 300.0 10.07
2020-10-22 9.9 9.9 9.9 9.9 300.0 9.9
2020-10-21 10.25 9.93 9.97 10.25 600.0 10.25
2020-10-20 10.41 9.53 10.41 9.97 500.0 9.97
2020-10-19 10.07 9.57 10.07 9.92 500.0 9.92
2020-10-16 9.9 9.9 9.9 9.9 200.0 9.9
2020-10-15 9.9 9.9 9.9 9.9 300.0 9.9
2020-10-14 10.63 9.8 10.0 9.95 2100.0 9.95
2020-10-13 9.82 9.45 9.45 9.82 300.0 9.82
2020-10-12 9.75 9.26 9.26 9.67 1800.0 9.67
2020-10-09 11.0 9.26 9.86 9.73 12700.0 9.73
2020-10-08 9.66 9.65 9.65 9.65 1200.0 9.65
2020-10-07 9.63 9.63 9.63 9.63 400.0 9.63
2020-10-06 9.64 9.5 9.5 9.5 1600.0 9.5
2020-10-05 9.79 9.7 9.7 9.79 600.0 9.79
2020-10-02 9.7 9.0 9.0 9.7 500.0 9.7
2020-10-01 9.71 8.95 9.71 9.25 3700.0 9.25
2020-09-30 9.82 9.65 9.82 9.74 700.0 9.74
2020-09-29 9.69 9.69 9.69 9.69 200.0 9.69
2020-09-28 9.92 9.65 9.65 9.92 300.0 9.92
2020-09-25 10.0 9.65 9.65 10.0 1300.0 10.0
2020-09-24 10.31 9.82 10.31 10.0 1000.0 10.0
2020-09-23 10.0 9.66 9.66 10.0 2200.0 10.0
2020-09-22 10.15 10.15 10.15 10.15 0.0 10.15
2020-09-21 10.46 9.43 9.43 10.15 2300.0 10.15
2020-09-18 10.73 10.02 10.59 10.57 7600.0 10.57
2020-09-17 10.61 10.52 10.52 10.55 1200.0 10.55
2020-09-16 10.6 10.5 10.6 10.6 1900.0 10.6
2020-09-15 10.74 10.5 10.5 10.73 700.0 10.73
2020-09-14 10.95 10.41 10.95 10.6 2700.0 10.6
2020-09-11 11.0 10.8 11.0 10.95 2100.0 10.95
2020-09-10 11.33 11.15 11.22 11.15 900.0 11.15
2020-09-09 11.04 10.8 10.8 10.9 4600.0 10.9
2020-09-08 10.87 10.8 10.81 10.8 1200.0 10.8
2020-09-04 11.2 10.8 11.0 11.16 3400.0 11.16
2020-09-03 11.44 11.0 11.44 11.09 1200.0 11.09
2020-09-02 11.94 11.19 11.35 11.19 1600.0 11.19
2020-09-01 12.13 11.0 11.03 11.35 1200.0 11.35
2020-08-31 12.54 10.75 10.75 11.32 1800.0 11.32
2020-08-28 11.6 11.35 11.35 11.6 2200.0 11.6
2020-08-27 11.38 11.05 11.05 11.38 900.0 11.38
2020-08-26 11.43 11.43 11.43 11.43 0.0 11.43
2020-08-25 11.43 11.43 11.43 11.43 200.0 11.43
2020-08-24 11.25 11.25 11.25 11.25 700.0 11.25
2020-08-21 11.6 11.6 11.6 11.6 100.0 11.6
2020-08-20 11.0 11.0 11.0 11.0 0.0 11.0
2020-08-19 11.08 11.0 11.08 11.0 1800.0 11.0
2020-08-18 12.01 11.75 11.75 12.01 1400.0 12.01
2020-08-17 12.15 11.95 12.15 11.95 500.0 11.95
2020-08-14 12.05 12.05 12.05 12.05 200.0 12.05
2020-08-13 12.86 12.86 12.86 12.86 0.0 12.86
2020-08-12 12.86 12.86 12.86 12.86 500.0 12.86
2020-08-11 12.75 12.75 12.75 12.75 600.0 12.75
2020-08-10 11.83 11.83 11.83 11.83 800.0 11.83
2020-08-07 11.83 11.83 11.83 11.83 0.0 11.83
2020-08-06 11.83 11.83 11.83 11.83 300.0 11.83
2020-08-05 13.45 12.45 12.45 12.51 1700.0 12.51
2020-08-04 12.32 12.32 12.32 12.32 400.0 12.32
2020-08-03 12.32 12.32 12.32 12.32 0.0 12.32
2020-07-31 12.32 12.32 12.32 12.32 300.0 12.32
2020-07-30 13.26 12.5 13.26 12.5 900.0 12.5
2020-07-29 12.7 12.7 12.7 12.7 200.0 12.7
2020-07-28 12.28 12.28 12.28 12.28 200.0 12.28
2020-07-27 12.61 11.5 11.5 12.61 1000.0 12.61
2020-07-24 11.45 11.05 11.3 11.45 800.0 11.45
2020-07-23 11.27 11.27 11.27 11.27 300.0 11.27
2020-07-22 11.76 11.5 11.5 11.76 700.0 11.76
2020-07-21 11.69 11.5 11.69 11.65 900.0 11.65
2020-07-20 11.57 11.57 11.57 11.57 300.0 11.57
2020-07-17 11.5 11.5 11.5 11.5 600.0 11.5
2020-07-16 11.61 11.35 11.35 11.5 900.0 11.5
2020-07-15 11.35 11.35 11.35 11.35 300.0 11.35
2020-07-14 11.59 11.59 11.59 11.59 400.0 11.59
2020-07-13 11.75 11.47 11.75 11.47 500.0 11.47
2020-07-10 11.95 11.5 11.95 11.5 800.0 11.5
2020-07-09 12.0 11.53 12.0 11.62 3100.0 11.62
2020-07-08 12.36 11.75 12.2 12.25 5400.0 12.25
2020-07-07 12.35 12.04 12.2 12.1 1800.0 12.1
2020-07-06 12.0 11.71 11.95 11.71 1600.0 11.71
2020-07-02 11.74 11.74 11.74 11.74 500.0 11.74
2020-07-01 12.0 11.68 12.0 11.68 900.0 11.68
2020-06-30 11.9 11.15 11.6 11.75 3400.0 11.75
2020-06-29 12.0 11.75 11.75 12.0 800.0 12.0
2020-06-26 12.85 11.4 12.85 11.4 3100.0 11.4
2020-06-25 12.5 12.3 12.5 12.3 3100.0 12.3
2020-06-24 12.35 12.05 12.35 12.28 1500.0 12.28
2020-06-23 13.55 12.74 13.25 13.1 3700.0 13.1
2020-06-22 14.0 13.56 13.66 13.75 2000.0 13.75
2020-06-19 13.95 13.21 13.21 13.95 2200.0 13.95
2020-06-18 13.78 13.0 13.04 13.0 1600.0 13.0
2020-06-17 13.94 13.24 13.94 13.24 1300.0 13.24
2020-06-16 14.75 14.25 14.75 14.54 1400.0 14.54
2020-06-15 14.0 13.3 13.5 14.0 9100.0 14.0
2020-06-12 14.0 13.14 13.95 13.14 4200.0 13.14
2020-06-11 14.46 13.5 14.46 13.75 2200.0 13.75
2020-06-10 14.73 14.0 14.4 14.73 2300.0 14.73
2020-06-09 14.2 12.55 12.9 14.2 4600.0 14.2
2020-06-08 15.0 13.75 14.61 13.89 4500.0 13.89
2020-06-05 15.95 14.4 15.95 14.96 3400.0 14.96
2020-06-04 15.54 14.0 14.0 15.22 7700.0 15.22
2020-06-03 13.9 13.0 13.1 13.9 8400.0 13.9
2020-06-02 12.75 12.21 12.21 12.75 500.0 12.75
2020-06-01 13.07 11.65 11.65 12.81 6100.0 12.81
2020-05-29 12.7 11.54 12.48 11.54 1300.0 11.54
2020-05-28 12.91 12.1 12.91 12.68 2000.0 12.68
2020-05-27 12.81 11.6 11.6 12.81 4800.0 12.81
2020-05-26 11.75 11.0 11.11 11.49 2800.0 11.49
2020-05-22 10.51 10.44 10.51 10.48 1500.0 10.48
2020-05-21 10.05 9.55 10.05 9.55 1700.0 9.55
2020-05-20 10.38 9.85 10.0 10.15 2600.0 10.15
2020-05-19 9.95 9.75 9.75 9.95 800.0 9.95
2020-05-18 10.24 9.75 10.21 9.75 1000.0 9.75
2020-05-15 9.46 9.46 9.46 9.46 300.0 9.46
2020-05-14 9.76 9.06 9.76 9.06 4500.0 9.06
2020-05-13 10.35 9.76 10.35 9.76 1900.0 9.76
2020-05-12 11.01 11.0 11.0 11.0 1100.0 11.0
2020-05-11 11.39 10.98 11.0 11.01 1800.0 11.01
2020-05-08 11.86 11.01 11.47 11.04 2000.0 11.04
2020-05-07 11.34 10.89 11.1 11.34 1600.0 11.34
2020-05-06 11.5 11.5 11.5 11.5 100.0 11.5
2020-05-05 11.61 10.26 11.15 11.0 10200.0 11.0
2020-05-04 11.86 11.15 11.6 11.15 3900.0 11.15
2020-05-01 12.18 11.6 11.73 11.6 1900.0 11.6
2020-04-30 12.81 12.01 12.16 12.01 1200.0 12.01
2020-04-29 12.75 12.05 12.25 12.65 4300.0 12.65
2020-04-28 13.0 12.0 13.0 12.15 3500.0 12.15
2020-04-27 12.05 11.7 12.0 12.05 2400.0 12.05
2020-04-24 12.02 11.5 12.02 11.5 2600.0 11.5
2020-04-23 12.08 12.08 12.08 12.08 200.0 12.08
2020-04-22 12.99 12.12 12.5 12.99 500.0 12.99
2020-04-21 13.09 12.28 13.09 12.31 2000.0 12.31
2020-04-20 13.0 11.75 11.75 12.97 3200.0 12.97
2020-04-17 12.9 11.74 11.74 12.75 1900.0 12.75
2020-04-16 13.13 11.0 13.1 11.48 5500.0 11.48
2020-04-15 14.51 12.61 14.51 13.26 2600.0 13.26
2020-04-14 13.82 13.8 13.8 13.82 700.0 13.82
2020-04-13 14.8 12.01 12.01 13.0 5600.0 13.0
2020-04-09 11.55 11.0 11.35 11.55 6500.0 11.55
2020-04-08 11.65 11.18 11.18 11.56 1500.0 11.56
2020-04-07 12.29 11.04 12.28 11.06 3400.0 11.06
2020-04-06 11.88 11.0 11.88 11.0 1700.0 11.0
2020-04-03 12.44 12.44 12.44 12.44 0.0 12.44
2020-04-02 12.44 12.44 12.44 12.44 0.0 12.44
2020-04-01 12.5 12.44 12.5 12.44 300.0 12.44
2020-03-31 13.77 12.51 12.52 12.51 1800.0 12.51
2020-03-30 13.5 12.0 12.18 12.45 2300.0 12.45
2020-03-27 10.95 10.82 10.82 10.95 900.0 10.95
2020-03-26 11.56 10.5 10.5 11.5 1600.0 11.5
2020-03-25 11.85 9.41 10.45 11.85 6100.0 11.85
2020-03-24 10.89 9.51 10.63 10.41 12000.0 10.41
2020-03-23 12.01 10.55 11.95 10.55 9000.0 10.55
2020-03-20 14.94 12.65 13.08 12.75 9500.0 12.75
2020-03-19 12.93 10.45 10.5 12.93 50700.0 12.93
2020-03-18 12.03 10.5 12.03 10.51 23400.0 10.51
2020-03-17 13.48 11.75 11.75 12.25 15100.0 12.25
2020-03-16 13.07 10.75 12.51 11.5 38300.0 11.5
2020-03-13 15.69 15.44 15.69 15.5 4600.0 15.5
2020-03-12 16.28 15.0 16.28 15.69 28600.0 15.69
2020-03-11 17.68 16.75 17.5 16.75 1700.0 16.75
2020-03-10 18.39 18.39 18.39 18.39 0.0 18.39
2020-03-09 18.39 18.39 18.39 18.39 200.0 18.39
2020-03-06 18.5 17.09 17.09 18.5 600.0 18.5
2020-03-05 18.5 16.92 16.92 17.09 2200.0 17.09
2020-03-04 18.5 18.5 18.5 18.5 0.0 18.5
2020-03-03 18.5 18.5 18.5 18.5 400.0 18.5
2020-03-02 18.53 18.5 18.5 18.5 300.0 18.5
2020-02-28 19.11 18.5 18.52 18.5 1700.0 18.5
2020-02-27 18.63 18.5 18.63 18.5 1000.0 18.5
2020-02-26 18.56 18.5 18.56 18.5 500.0 18.5
2020-02-25 19.49 19.49 19.49 19.49 0.0 19.49
2020-02-24 19.49 19.49 19.49 19.49 200.0 19.49
2020-02-21 19.95 19.12 19.95 19.85 1000.0 19.85
2020-02-20 19.8 19.7 19.7 19.8 1100.0 19.8
2020-02-19 19.9 19.36 19.9 19.65 1600.0 19.65
2020-02-18 20.0 19.61 20.0 19.61 1200.0 19.61