Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AIRT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 23.06 | 0.24 | 1.05% | 22.65 | 23.59 | 22.645 | 13,201 |
| May 16 2024 | 22.82 | -0.89 | -3.75% | 23.51 | 24.18 | 22.16 | 16,320 |
| May 15 2024 | 23.71 | -1.77 | -6.95% | 25.69 | 25.935 | 23.60 | 47,085 |
| May 14 2024 | 25.48 | -0.14 | -0.55% | 25.75 | 26.05 | 24.80 | 13,932 |
| May 13 2024 | 25.62 | 0.70 | 2.81% | 24.90 | 25.99 | 24.90 | 8,641 |
| May 10 2024 | 24.92 | 1.33 | 5.64% | 23.50 | 25.75 | 23.50 | 7,322 |
| May 09 2024 | 23.59 | -0.18 | -0.76% | 23.54 | 24.24 | 23.07 | 16,810 |
| May 08 2024 | 23.77 | -2.21 | -8.51% | 26.07 | 26.07 | 23.52 | 25,685 |
| May 07 2024 | 25.98 | -0.15 | -0.57% | 26.13 | 26.435 | 25.03 | 18,770 |
| May 06 2024 | 26.13 | -0.10 | -0.38% | 26.20 | 26.87 | 25.78 | 6,546 |
| May 03 2024 | 26.23 | -0.31 | -1.17% | 26.70 | 26.75 | 26.09 | 6,207 |
| May 02 2024 | 26.54 | -0.16 | -0.60% | 27.00 | 27.00 | 26.50 | 8,209 |
| May 01 2024 | 26.70 | 0.88 | 3.41% | 25.95 | 26.72 | 25.71 | 6,697 |
| Apr 30 2024 | 25.82 | 0.24 | 0.94% | 25.58 | 26.345 | 25.26 | 21,437 |
| Apr 29 2024 | 25.58 | 1.36 | 5.62% | 24.15 | 26.05 | 24.14 | 19,573 |
| Apr 26 2024 | 24.22 | -1.90 | -7.27% | 26.20 | 26.20 | 24.22 | 21,592 |
| Apr 25 2024 | 26.12 | -0.75 | -2.79% | 26.80 | 27.00 | 25.63 | 20,117 |
| Apr 24 2024 | 26.87 | 1.69 | 6.71% | 25.18 | 27.68 | 24.57 | 21,063 |
| Apr 23 2024 | 25.18 | 0.64 | 2.61% | 23.84 | 25.18 | 23.38 | 9,067 |
| Apr 22 2024 | 24.54 | 1.32 | 5.68% | 22.97 | 24.54 | 22.83 | 8,470 |
| Apr 19 2024 | 23.22 | 1.31 | 5.98% | 21.52 | 23.85 | 21.52 | 18,960 |
| Apr 18 2024 | 21.91 | -0.47 | -2.10% | 22.58 | 22.58 | 20.5601 | 2,841 |
| Apr 17 2024 | 22.38 | -0.44 | -1.93% | 22.87 | 23.36 | 22.27 | 12,648 |
| Apr 16 2024 | 22.82 | 0.14 | 0.62% | 22.85 | 23.65 | 22.32 | 14,899 |
| Apr 15 2024 | 22.68 | -1.10 | -4.63% | 23.75 | 24.3353 | 22.03 | 17,068 |
| Apr 12 2024 | 23.78 | -0.68 | -2.78% | 24.30 | 26.55 | 23.40 | 11,349 |
| Apr 11 2024 | 24.46 | 1.34 | 5.80% | 23.10 | 25.25 | 22.78 | 12,299 |
| Apr 10 2024 | 23.12 | 1.87 | 8.80% | 20.90 | 23.21 | 20.90 | 20,438 |
| Apr 09 2024 | 21.25 | 0.10 | 0.47% | 21.16 | 21.69 | 20.224 | 16,965 |
| Apr 08 2024 | 21.15 | -0.97 | -4.39% | 22.10 | 22.30 | 21.07 | 23,057 |
| Apr 05 2024 | 22.12 | 1.59 | 7.74% | 20.36 | 22.29 | 20.36 | 10,197 |
| Apr 04 2024 | 20.53 | -0.60 | -2.84% | 21.07 | 21.57 | 20.53 | 7,326 |
| Apr 03 2024 | 21.13 | -0.95 | -4.30% | 21.95 | 22.38 | 21.13 | 6,858 |
| Apr 02 2024 | 22.08 | 1.05 | 4.99% | 20.75 | 22.09 | 20.30 | 17,083 |
| Apr 01 2024 | 21.03 | -1.17 | -5.27% | 22.20 | 23.315 | 21.03 | 21,110 |
| Mar 28 2024 | 22.20 | 1.19 | 5.66% | 21.02 | 22.23 | 21.02 | 5,512 |
| Mar 27 2024 | 21.01 | -1.31 | -5.87% | 22.56 | 22.705 | 20.51 | 9,501 |
| Mar 26 2024 | 22.32 | 1.46 | 7.00% | 20.90 | 22.35 | 19.92 | 17,626 |
| Mar 25 2024 | 20.86 | 0.73 | 3.63% | 19.82 | 22.19 | 19.82 | 13,424 |
| Mar 22 2024 | 20.13 | -2.67 | -11.71% | 23.05 | 23.05 | 20.13 | 28,538 |
| Mar 21 2024 | 22.80 | 1.32 | 6.15% | 21.22 | 22.80 | 21.22 | 4,871 |
| Mar 20 2024 | 21.48 | 2.16 | 11.18% | 19.47 | 21.48 | 18.8553 | 18,900 |
| Mar 19 2024 | 19.32 | 0.54 | 2.88% | 18.75 | 19.50 | 18.72 | 24,777 |
| Mar 18 2024 | 18.78 | -0.43 | -2.24% | 19.36 | 19.36 | 18.645 | 7,005 |
| Mar 15 2024 | 19.21 | 0.66 | 3.56% | 18.44 | 19.21 | 18.22 | 7,817 |
| Mar 14 2024 | 18.55 | -0.28 | -1.49% | 18.85 | 19.36 | 18.55 | 5,268 |
| Mar 13 2024 | 18.83 | 0.41 | 2.23% | 18.42 | 19.46 | 17.535 | 16,580 |
| Mar 12 2024 | 18.42 | 0.68 | 3.83% | 17.90 | 18.80 | 17.40 | 9,065 |
| Mar 11 2024 | 17.74 | 0.28 | 1.60% | 17.40 | 18.9223 | 17.34 | 13,420 |
| Mar 08 2024 | 17.46 | -0.84 | -4.59% | 18.28 | 18.28 | 17.46 | 7,453 |
| Mar 07 2024 | 18.30 | 0.92 | 5.29% | 17.40 | 18.7594 | 17.38 | 13,650 |
| Mar 06 2024 | 17.38 | -1.07 | -5.80% | 18.45 | 19.10 | 17.35 | 11,812 |
| Mar 05 2024 | 18.45 | 1.33 | 7.77% | 16.96 | 18.50 | 16.96 | 13,088 |
| Mar 04 2024 | 17.12 | -0.76 | -4.25% | 17.85 | 18.48 | 17.0005 | 7,746 |
| Mar 01 2024 | 17.88 | 0.46 | 2.64% | 17.42 | 17.90 | 17.42 | 5,652 |
| Feb 29 2024 | 17.42 | 0.82 | 4.94% | 16.67 | 17.42 | 16.50 | 3,185 |
| Feb 28 2024 | 16.60 | -0.90 | -5.14% | 17.50 | 17.50 | 16.59 | 10,972 |
| Feb 27 2024 | 17.50 | 0.77 | 4.60% | 16.73 | 17.59 | 16.60 | 5,778 |
| Feb 26 2024 | 16.73 | -0.42 | -2.45% | 17.05 | 17.43 | 16.50 | 8,167 |
| Feb 23 2024 | 17.15 | 0.43 | 2.57% | 16.70 | 17.45 | 16.59 | 10,683 |
| Feb 22 2024 | 16.72 | 0.22 | 1.33% | 16.38 | 17.475 | 16.38 | 4,800 |
| Feb 21 2024 | 16.50 | 0.15 | 0.92% | 15.90 | 16.99 | 15.90 | 2,378 |
| Feb 20 2024 | 16.35 | 0.75 | 4.81% | 16.00 | 16.37 | 16.00 | 3,712 |
