XNAS
Datos históricos de Air T, Inc.
Air T, Inc. · AIRT
$30.98
▲ +0.43 (+1.41%)
Última operación · 10/10/2026, 22:49:44 UTC
- Variación en el periodo
- +34.82%
- Máximo
- US$35.00
- 6 de agosto de 2026
- Mínimo
- US$18.35
- 20 de noviembre de 2025
- Volumen medio diario
- 0.01 M
Del 14 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.72 | 31.27 | 29.20 | 30.55 | +0.13% | 34,960.048 |
| 8 oct 2026 | 29.72 | 31.16 | 29.72 | 30.51 | −0.65% | 14,488.939 |
| 7 oct 2026 | 30.29 | 31.21 | 28.02 | 30.71 | −0.29% | 47,394.315 |
| 6 oct 2026 | 31.07 | 31.15 | 30.25 | 30.80 | +1.95% | 14,778.182 |
| 5 oct 2026 | 30.00 | 30.86 | 29.83 | 30.21 | +1.38% | 18,853.223 |
| 2 oct 2026 | 30.01 | 30.94 | 29.80 | 29.80 | −0.20% | 17,639.62 |
| 1 oct 2026 | 29.40 | 30.15 | 28.21 | 29.86 | +5.21% | 31,352.408 |
| 30 sep 2026 | 28.65 | 29.15 | 27.33 | 28.38 | −0.07% | 63,240.693 |
| 29 sep 2026 | 29.01 | 29.90 | 28.00 | 28.40 | −0.28% | 144,746.934 |
| 28 sep 2026 | 28.84 | 29.89 | 28.48 | 28.48 | −1.89% | 56,887.248 |
| 25 sep 2026 | 28.53 | 30.03 | 28.23 | 29.03 | +1.29% | 60,475.86 |
| 24 sep 2026 | 30.43 | 30.68 | 28.57 | 28.66 | −2.45% | 25,610.026 |
| 23 sep 2026 | 30.82 | 31.65 | 28.20 | 29.38 | −6.82% | 48,937.442 |
| 22 sep 2026 | 32.69 | 33.07 | 31.53 | 31.53 | −1.21% | 159,342.297 |
| 21 sep 2026 | 31.02 | 32.64 | 31.00 | 31.92 | +2.95% | 62,307.108 |
| 18 sep 2026 | 30.09 | 31.50 | 29.55 | 31.00 | +4.03% | 127,179.795 |
| 17 sep 2026 | 29.14 | 31.00 | 29.14 | 29.80 | 0.00% | 48,178.795 |
| 16 sep 2026 | 28.99 | 30.62 | 28.79 | 29.80 | +1.12% | 33,910.795 |
| 15 sep 2026 | 29.19 | 29.74 | 28.13 | 29.47 | +2.99% | 14,790.222 |
| 14 sep 2026 | 30.34 | 30.65 | 28.03 | 28.62 | −6.76% | 91,805.971 |
| 11 sep 2026 | 29.29 | 31.00 | 29.29 | 30.69 | +5.10% | 93,814.749 |
| 10 sep 2026 | 31.01 | 31.01 | 29.20 | 29.20 | −4.58% | 13,006.611 |
| 9 sep 2026 | 32.41 | 32.42 | 30.35 | 30.60 | −4.58% | 38,264.754 |
| 8 sep 2026 | 32.60 | 33.29 | 31.46 | 32.07 | +1.01% | 39,233.02 |
| 4 sep 2026 | 33.13 | 33.75 | 31.75 | 31.75 | −3.64% | 38,208.931 |
| 3 sep 2026 | 32.64 | 33.42 | 31.49 | 32.95 | +1.20% | 46,108.829 |
| 2 sep 2026 | 31.78 | 32.99 | 31.29 | 32.56 | +1.81% | 55,146.849 |
| 1 sep 2026 | 31.76 | 32.78 | 31.51 | 31.98 | +0.66% | 11,973.021 |
| 31 ago 2026 | 32.28 | 32.28 | 31.63 | 31.77 | −1.18% | 3,603.693 |
| 28 ago 2026 | 33.90 | 34.65 | 32.14 | 32.15 | −1.46% | 9,474.291 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.