U.S. markets closed

Air T, Inc. (AIRT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
26.70+0.88 (+3.41%)
Al cierre: 04:00PM EDT
25.84 -0.86 (-3.22%)
Fuera de horario: 05:35PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202426.1026.7226.1026.7026.706,695
30 abr 202425.5826.3525.2625.8225.8221,400
29 abr 202424.1526.0524.1425.5825.5819,600
26 abr 202426.2026.2024.2224.2224.2221,600
25 abr 202426.8727.0025.6326.1226.1220,100
24 abr 202425.1827.6824.5726.8726.8721,100
23 abr 202423.8425.1823.3825.1825.189,100
22 abr 202422.8324.5422.8324.5424.548,500
19 abr 202421.5223.8521.5223.2223.2219,000
18 abr 202420.5721.9120.5621.9121.912,800
17 abr 202422.7023.3622.2722.3822.3812,600
16 abr 202422.8523.6522.3222.8222.8214,900
15 abr 202423.7524.3422.0322.6822.6817,100
12 abr 202424.3026.5523.4023.7823.7811,300
11 abr 202422.7825.2522.7824.4624.4612,300
10 abr 202420.9023.2120.9023.1223.1220,400
09 abr 202421.2521.6920.2221.2521.2517,000
08 abr 202422.1022.3021.0721.1521.1523,100
05 abr 202420.6322.2920.6322.1222.1210,200
04 abr 202421.0221.5720.5320.5320.537,300
03 abr 202422.0322.3821.1321.1321.136,900
02 abr 202420.7522.0920.3022.0822.0817,100
01 abr 202422.1723.3221.0321.0321.0321,100
28 mar 202421.0222.2321.0222.2022.205,500
27 mar 202422.5622.7120.5121.0121.019,500
26 mar 202420.9022.3519.9222.3222.3217,600
25 mar 202419.8222.0019.8220.8620.8613,400
22 mar 202423.0523.0520.1320.1320.1328,500
21 mar 202421.2222.8021.2222.8022.804,800
20 mar 202419.5021.4818.8621.4821.4818,900
19 mar 202418.7519.5018.7219.3219.3224,800
18 mar 202418.6519.3218.6518.7818.787,000
15 mar 202418.4419.2118.2219.2119.217,800
14 mar 202418.8519.3618.5518.5518.555,300
13 mar 202418.4219.4617.5418.8318.8316,600
12 mar 202417.9018.8017.4018.4218.429,100
11 mar 202417.4018.9217.3417.7417.7413,400
08 mar 202418.2818.2817.4617.4617.467,500
07 mar 202417.4018.7617.3818.3018.3013,700
06 mar 202418.4519.1017.3517.3817.3811,800
05 mar 202417.0018.5017.0018.4518.4513,100
04 mar 202417.8517.8517.0017.1217.127,700
01 mar 202417.6617.9017.6617.8817.885,700
29 feb 202416.5017.4216.5017.4217.423,200
28 feb 202417.5017.5016.5916.6016.6011,000
27 feb 202416.7317.5916.6917.5017.505,800
26 feb 202417.0517.4316.5016.7316.738,200
23 feb 202416.7017.4516.5917.1517.1510,700
22 feb 202416.6917.4816.6416.7216.724,800
21 feb 202416.7016.7016.3916.5016.502,400
20 feb 202416.0016.3716.0016.3516.353,700
16 feb 202415.7015.7015.5615.6015.601,400
15 feb 202414.7516.5014.7516.1016.104,100
14 feb 202415.8516.3115.8515.9015.903,400
13 feb 202416.2816.5014.5115.6015.606,900
12 feb 202417.6918.5017.6918.0918.092,300
09 feb 202417.1317.9617.1317.1317.134,000
08 feb 202417.6217.7617.2217.2217.221,100
07 feb 202417.3517.7017.2017.6117.614,000
06 feb 202417.2017.2516.9717.0817.082,600
05 feb 202416.8416.8416.8416.8416.84500
02 feb 202416.7316.8416.7216.8416.841,300
01 feb 202415.9216.8515.9216.6116.614,300
31 ene 202416.5017.2416.3016.3016.303,800
30 ene 202417.0617.0616.5516.5516.552,800
29 ene 202416.3517.3915.1817.1417.143,700
26 ene 202416.1217.1816.1216.8016.803,900
25 ene 202416.1617.3716.1616.5216.522,700
24 ene 202415.8716.0615.8715.9215.923,000
23 ene 202415.4915.9615.4915.6815.684,900
22 ene 202415.6015.8215.2415.8215.824,100
19 ene 202414.0214.8414.0214.6014.603,300
18 ene 202414.0114.2613.7514.2514.252,600
17 ene 202415.0615.5512.5314.1514.1526,100
16 ene 202415.3915.6615.2815.2915.292,000
12 ene 202415.2715.3315.2715.3215.322,300
11 ene 202415.5015.7415.2615.6215.622,400
10 ene 202416.0516.3215.1515.6415.6410,300
09 ene 202416.0016.7516.0016.7516.751,500
08 ene 202416.3016.5016.3016.5016.501,900
05 ene 202416.7817.1016.4316.8416.841,800
04 ene 202417.0617.0616.7816.7816.781,300
03 ene 202417.8417.8417.8417.8417.841,900
02 ene 202417.1117.1117.1117.1117.11200
29 dic 202316.7217.4716.7216.9016.905,900
28 dic 202316.3617.1816.3617.1817.185,900
27 dic 202316.5017.7316.3016.7516.756,800
26 dic 202316.3516.4916.3516.4916.492,000
22 dic 202316.2516.8816.2016.6516.653,100
21 dic 202316.2416.2416.2416.2416.24500
20 dic 202316.5116.8216.0416.2416.241,700
19 dic 202317.2817.9716.4516.4616.462,700
18 dic 202316.1216.9416.1216.6716.672,900
15 dic 202316.3716.8816.1516.6016.603,200
14 dic 202316.5716.8316.1516.2916.295,200
13 dic 202316.3516.8916.2516.4616.464,200
12 dic 202316.7017.3316.5016.5016.504,100
11 dic 202316.5016.9016.2716.7016.702,000
08 dic 202317.5217.5216.1516.8516.855,700
07 dic 202316.2517.6316.1217.6317.634,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...