NasdaqCM - Delayed Quote • USD
Air T, Inc. (AIRT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 21.52 | 23.85 | 21.52 | 23.22 | 23.22 | 19,000 |
Apr 18, 2024 | 20.57 | 21.91 | 20.56 | 21.91 | 21.91 | 2,800 |
Apr 17, 2024 | 22.70 | 23.36 | 22.27 | 22.38 | 22.38 | 12,600 |
Apr 16, 2024 | 22.85 | 23.65 | 22.32 | 22.82 | 22.82 | 14,900 |
Apr 15, 2024 | 23.75 | 24.34 | 22.03 | 22.68 | 22.68 | 17,100 |
Apr 12, 2024 | 24.30 | 26.55 | 23.40 | 23.78 | 23.78 | 11,300 |
Apr 11, 2024 | 22.78 | 25.25 | 22.78 | 24.46 | 24.46 | 12,300 |
Apr 10, 2024 | 20.90 | 23.21 | 20.90 | 23.12 | 23.12 | 20,400 |
Apr 9, 2024 | 21.25 | 21.69 | 20.22 | 21.25 | 21.25 | 17,000 |
Apr 8, 2024 | 22.10 | 22.30 | 21.07 | 21.15 | 21.15 | 23,100 |
Apr 5, 2024 | 20.63 | 22.29 | 20.63 | 22.12 | 22.12 | 10,200 |
Apr 4, 2024 | 21.02 | 21.57 | 20.53 | 20.53 | 20.53 | 7,300 |
Apr 3, 2024 | 22.03 | 22.38 | 21.13 | 21.13 | 21.13 | 6,900 |
Apr 2, 2024 | 20.75 | 22.09 | 20.30 | 22.08 | 22.08 | 17,100 |
Apr 1, 2024 | 22.17 | 23.32 | 21.03 | 21.03 | 21.03 | 21,100 |
Mar 28, 2024 | 21.02 | 22.23 | 21.02 | 22.20 | 22.20 | 5,500 |
Mar 27, 2024 | 22.56 | 22.71 | 20.51 | 21.01 | 21.01 | 9,500 |
Mar 26, 2024 | 20.90 | 22.35 | 19.92 | 22.32 | 22.32 | 17,600 |
Mar 25, 2024 | 19.82 | 22.00 | 19.82 | 20.86 | 20.86 | 13,400 |
Mar 22, 2024 | 23.05 | 23.05 | 20.13 | 20.13 | 20.13 | 28,500 |
Mar 21, 2024 | 21.22 | 22.80 | 21.22 | 22.80 | 22.80 | 4,800 |
Mar 20, 2024 | 19.50 | 21.48 | 18.86 | 21.48 | 21.48 | 18,900 |
Mar 19, 2024 | 18.75 | 19.50 | 18.72 | 19.32 | 19.32 | 24,800 |
Mar 18, 2024 | 18.65 | 19.32 | 18.65 | 18.78 | 18.78 | 7,000 |
Mar 15, 2024 | 18.44 | 19.21 | 18.22 | 19.21 | 19.21 | 7,800 |
Mar 14, 2024 | 18.85 | 19.36 | 18.55 | 18.55 | 18.55 | 5,300 |
Mar 13, 2024 | 18.42 | 19.46 | 17.54 | 18.83 | 18.83 | 16,600 |
Mar 12, 2024 | 17.90 | 18.80 | 17.40 | 18.42 | 18.42 | 9,100 |
Mar 11, 2024 | 17.40 | 18.92 | 17.34 | 17.74 | 17.74 | 13,400 |
Mar 8, 2024 | 18.28 | 18.28 | 17.46 | 17.46 | 17.46 | 7,500 |
Mar 7, 2024 | 17.40 | 18.76 | 17.38 | 18.30 | 18.30 | 13,700 |
Mar 6, 2024 | 18.45 | 19.10 | 17.35 | 17.38 | 17.38 | 11,800 |
Mar 5, 2024 | 17.00 | 18.50 | 17.00 | 18.45 | 18.45 | 13,100 |
Mar 4, 2024 | 17.85 | 17.85 | 17.00 | 17.12 | 17.12 | 7,700 |
Mar 1, 2024 | 17.66 | 17.90 | 17.66 | 17.88 | 17.88 | 5,700 |
Feb 29, 2024 | 16.50 | 17.42 | 16.50 | 17.42 | 17.42 | 3,200 |
Feb 28, 2024 | 17.50 | 17.50 | 16.59 | 16.60 | 16.60 | 11,000 |
Feb 27, 2024 | 16.73 | 17.59 | 16.69 | 17.50 | 17.50 | 5,800 |
Feb 26, 2024 | 17.05 | 17.43 | 16.50 | 16.73 | 16.73 | 8,200 |
Feb 23, 2024 | 16.70 | 17.45 | 16.59 | 17.15 | 17.15 | 10,700 |
Feb 22, 2024 | 16.69 | 17.48 | 16.64 | 16.72 | 16.72 | 4,800 |
Feb 21, 2024 | 16.70 | 16.70 | 16.39 | 16.50 | 16.50 | 2,400 |
Feb 20, 2024 | 16.00 | 16.37 | 16.00 | 16.35 | 16.35 | 3,700 |
Feb 16, 2024 | 15.70 | 15.70 | 15.56 | 15.60 | 15.60 | 1,400 |
Feb 15, 2024 | 14.75 | 16.50 | 14.75 | 16.10 | 16.10 | 4,100 |
Feb 14, 2024 | 15.85 | 16.31 | 15.85 | 15.90 | 15.90 | 3,400 |
Feb 13, 2024 | 16.28 | 16.50 | 14.51 | 15.60 | 15.60 | 6,900 |
Feb 12, 2024 | 17.69 | 18.50 | 17.69 | 18.09 | 18.09 | 2,300 |
Feb 9, 2024 | 17.13 | 17.96 | 17.13 | 17.13 | 17.13 | 4,000 |
Feb 8, 2024 | 17.62 | 17.76 | 17.22 | 17.22 | 17.22 | 1,100 |
Feb 7, 2024 | 17.35 | 17.70 | 17.20 | 17.61 | 17.61 | 4,000 |
Feb 6, 2024 | 17.20 | 17.25 | 16.97 | 17.08 | 17.08 | 2,600 |
Feb 5, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 500 |
Feb 2, 2024 | 16.73 | 16.84 | 16.72 | 16.84 | 16.84 | 1,300 |
Feb 1, 2024 | 15.92 | 16.85 | 15.92 | 16.61 | 16.61 | 4,300 |
Jan 31, 2024 | 16.50 | 17.24 | 16.30 | 16.30 | 16.30 | 3,800 |
Jan 30, 2024 | 17.06 | 17.06 | 16.55 | 16.55 | 16.55 | 2,800 |
Jan 29, 2024 | 16.35 | 17.39 | 15.18 | 17.14 | 17.14 | 3,700 |
Jan 26, 2024 | 16.12 | 17.18 | 16.12 | 16.80 | 16.80 | 3,900 |
Jan 25, 2024 | 16.16 | 17.37 | 16.16 | 16.52 | 16.52 | 2,700 |
Jan 24, 2024 | 15.87 | 16.06 | 15.87 | 15.92 | 15.92 | 3,000 |
Jan 23, 2024 | 15.49 | 15.96 | 15.49 | 15.68 | 15.68 | 4,900 |
Jan 22, 2024 | 15.60 | 15.82 | 15.24 | 15.82 | 15.82 | 4,100 |
Jan 19, 2024 | 14.02 | 14.84 | 14.02 | 14.60 | 14.60 | 3,300 |
Jan 18, 2024 | 14.01 | 14.26 | 13.75 | 14.25 | 14.25 | 2,600 |
Jan 17, 2024 | 15.06 | 15.55 | 12.53 | 14.15 | 14.15 | 26,100 |
Jan 16, 2024 | 15.39 | 15.66 | 15.28 | 15.29 | 15.29 | 2,000 |
Jan 12, 2024 | 15.27 | 15.33 | 15.27 | 15.32 | 15.32 | 2,300 |
Jan 11, 2024 | 15.50 | 15.74 | 15.26 | 15.62 | 15.62 | 2,400 |
Jan 10, 2024 | 16.05 | 16.32 | 15.15 | 15.64 | 15.64 | 10,300 |
Jan 9, 2024 | 16.00 | 16.75 | 16.00 | 16.75 | 16.75 | 1,500 |
Jan 8, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1,900 |
Jan 5, 2024 | 16.78 | 17.10 | 16.43 | 16.84 | 16.84 | 1,800 |
Jan 4, 2024 | 17.06 | 17.06 | 16.78 | 16.78 | 16.78 | 1,300 |
Jan 3, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1,900 |
Jan 2, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 200 |
Dec 29, 2023 | 16.72 | 17.47 | 16.72 | 16.90 | 16.90 | 5,900 |
Dec 28, 2023 | 16.36 | 17.18 | 16.36 | 17.18 | 17.18 | 5,900 |
Dec 27, 2023 | 16.50 | 17.73 | 16.30 | 16.75 | 16.75 | 6,800 |
Dec 26, 2023 | 16.35 | 16.49 | 16.35 | 16.49 | 16.49 | 2,000 |
Dec 22, 2023 | 16.25 | 16.88 | 16.20 | 16.65 | 16.65 | 3,100 |
Dec 21, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 500 |
Dec 20, 2023 | 16.51 | 16.82 | 16.04 | 16.24 | 16.24 | 1,700 |
Dec 19, 2023 | 17.28 | 17.97 | 16.45 | 16.46 | 16.46 | 2,700 |
Dec 18, 2023 | 16.12 | 16.94 | 16.12 | 16.67 | 16.67 | 2,900 |
Dec 15, 2023 | 16.37 | 16.88 | 16.15 | 16.60 | 16.60 | 3,200 |
Dec 14, 2023 | 16.57 | 16.83 | 16.15 | 16.29 | 16.29 | 5,200 |
Dec 13, 2023 | 16.35 | 16.89 | 16.25 | 16.46 | 16.46 | 4,200 |
Dec 12, 2023 | 16.70 | 17.33 | 16.50 | 16.50 | 16.50 | 4,100 |
Dec 11, 2023 | 16.50 | 16.90 | 16.27 | 16.70 | 16.70 | 2,000 |
Dec 8, 2023 | 17.52 | 17.52 | 16.15 | 16.85 | 16.85 | 5,700 |
Dec 7, 2023 | 16.25 | 17.63 | 16.12 | 17.63 | 17.63 | 4,400 |
Dec 6, 2023 | 16.35 | 16.72 | 16.15 | 16.35 | 16.35 | 7,000 |
Dec 5, 2023 | 16.65 | 17.30 | 16.18 | 16.63 | 16.63 | 4,300 |
Dec 4, 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 500 |
Dec 1, 2023 | 17.20 | 17.39 | 16.95 | 17.25 | 17.25 | 3,500 |
Nov 30, 2023 | 16.52 | 16.80 | 16.23 | 16.25 | 16.25 | 4,700 |
Nov 29, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
Nov 28, 2023 | 17.55 | 17.55 | 15.92 | 17.03 | 17.03 | 15,800 |
Nov 27, 2023 | 16.10 | 17.80 | 16.10 | 17.50 | 17.50 | 12,300 |
Nov 24, 2023 | 16.96 | 16.96 | 16.30 | 16.62 | 16.62 | 1,800 |
Nov 22, 2023 | 17.08 | 17.08 | 15.91 | 16.75 | 16.75 | 6,900 |
Nov 21, 2023 | 17.00 | 17.68 | 17.00 | 17.68 | 17.68 | 2,600 |
Nov 20, 2023 | 18.08 | 18.08 | 17.00 | 17.35 | 17.35 | 4,900 |
Nov 17, 2023 | 18.98 | 19.98 | 16.81 | 17.11 | 17.11 | 7,000 |
Nov 16, 2023 | 20.21 | 21.85 | 16.81 | 18.10 | 18.10 | 3,700 |
Nov 15, 2023 | 22.20 | 22.27 | 20.71 | 20.71 | 20.71 | 2,000 |
Nov 14, 2023 | 22.75 | 22.75 | 19.95 | 21.84 | 21.84 | 13,500 |
Nov 13, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 400 |
Nov 10, 2023 | 23.97 | 25.01 | 22.55 | 22.55 | 22.55 | 1,200 |
Nov 9, 2023 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 500 |
Nov 8, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 600 |
Nov 7, 2023 | 23.65 | 23.85 | 23.60 | 23.85 | 23.85 | 2,800 |
Nov 6, 2023 | 23.40 | 23.40 | 22.75 | 22.75 | 22.75 | 3,200 |
Nov 3, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,300 |
Nov 2, 2023 | 22.59 | 23.79 | 22.55 | 23.79 | 23.79 | 3,700 |
Nov 1, 2023 | 23.50 | 23.81 | 23.30 | 23.81 | 23.81 | 2,900 |
Oct 31, 2023 | 23.35 | 23.35 | 23.31 | 23.31 | 23.31 | 2,000 |
Oct 30, 2023 | 23.33 | 23.33 | 23.28 | 23.28 | 23.28 | 1,700 |
Oct 27, 2023 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 300 |
Oct 26, 2023 | 23.59 | 23.59 | 23.06 | 23.06 | 23.06 | 500 |
Oct 25, 2023 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 1,400 |
Oct 24, 2023 | 22.96 | 23.31 | 22.96 | 23.31 | 23.31 | 1,200 |
Oct 23, 2023 | 22.52 | 23.25 | 22.52 | 23.25 | 23.25 | 1,600 |
Oct 20, 2023 | 23.00 | 23.00 | 22.50 | 22.90 | 22.90 | 900 |
Oct 19, 2023 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 100 |
Oct 18, 2023 | 22.95 | 23.50 | 22.45 | 22.60 | 22.60 | 2,900 |
Oct 17, 2023 | 22.89 | 23.49 | 22.15 | 22.60 | 22.60 | 10,200 |
Oct 16, 2023 | 22.18 | 23.99 | 21.85 | 22.03 | 22.03 | 8,700 |
Oct 13, 2023 | 21.51 | 21.85 | 21.51 | 21.52 | 21.52 | 9,400 |
Oct 12, 2023 | 21.76 | 21.76 | 21.52 | 21.52 | 21.52 | 1,200 |
Oct 11, 2023 | 22.50 | 22.50 | 21.61 | 22.30 | 22.30 | 4,200 |
Oct 10, 2023 | 22.35 | 22.75 | 22.17 | 22.65 | 22.65 | 2,900 |
Oct 9, 2023 | 22.53 | 22.84 | 22.36 | 22.84 | 22.84 | 2,500 |
Oct 6, 2023 | 22.51 | 22.51 | 22.45 | 22.45 | 22.45 | 600 |
Oct 5, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 400 |
Oct 4, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 400 |
Oct 3, 2023 | 22.61 | 23.00 | 22.50 | 22.50 | 22.50 | 2,700 |
Oct 2, 2023 | 22.55 | 23.25 | 22.35 | 23.25 | 23.25 | 2,500 |
Sep 29, 2023 | 23.00 | 23.40 | 22.35 | 22.35 | 22.35 | 1,200 |
Sep 28, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 500 |
Sep 27, 2023 | 22.48 | 23.00 | 22.42 | 22.91 | 22.91 | 6,500 |
Sep 26, 2023 | 21.72 | 22.43 | 21.72 | 22.40 | 22.40 | 8,200 |
Sep 25, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 400 |
Sep 22, 2023 | 22.71 | 23.00 | 22.08 | 22.30 | 22.30 | 3,800 |
Sep 21, 2023 | 22.91 | 22.91 | 22.10 | 22.10 | 22.10 | 2,600 |
Sep 20, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 600 |
Sep 19, 2023 | 22.20 | 22.42 | 22.20 | 22.24 | 22.24 | 2,900 |
Sep 18, 2023 | 22.03 | 22.24 | 20.59 | 22.10 | 22.10 | 17,700 |
Sep 15, 2023 | 22.10 | 22.10 | 21.62 | 21.62 | 21.62 | 2,800 |
Sep 14, 2023 | 21.60 | 22.30 | 21.50 | 22.30 | 22.30 | 3,300 |
Sep 13, 2023 | 22.00 | 22.20 | 21.53 | 21.53 | 21.53 | 3,200 |
Sep 12, 2023 | 23.41 | 23.41 | 22.40 | 22.40 | 22.40 | 2,800 |
Sep 11, 2023 | 23.60 | 23.60 | 22.51 | 23.59 | 23.59 | 2,700 |
Sep 8, 2023 | 22.75 | 22.75 | 22.11 | 22.40 | 22.40 | 3,400 |
Sep 7, 2023 | 21.71 | 22.80 | 21.71 | 22.04 | 22.04 | 2,800 |
Sep 6, 2023 | 22.00 | 23.60 | 21.50 | 21.50 | 21.50 | 1,100 |
Sep 5, 2023 | 21.65 | 22.06 | 21.51 | 22.06 | 22.06 | 1,300 |
Sep 1, 2023 | 22.28 | 22.28 | 21.65 | 21.65 | 21.65 | 1,500 |
Aug 31, 2023 | 22.43 | 22.50 | 22.43 | 22.50 | 22.50 | 1,400 |
Aug 30, 2023 | 22.11 | 22.76 | 21.98 | 22.50 | 22.50 | 4,400 |
Aug 29, 2023 | 22.25 | 22.68 | 22.00 | 22.41 | 22.41 | 9,700 |
Aug 28, 2023 | 20.38 | 23.48 | 20.25 | 22.25 | 22.25 | 28,900 |
Aug 25, 2023 | 20.14 | 20.71 | 19.70 | 20.71 | 20.71 | 2,900 |
Aug 24, 2023 | 20.70 | 21.25 | 19.60 | 20.00 | 20.00 | 15,100 |
Aug 23, 2023 | 21.57 | 21.68 | 20.92 | 20.98 | 20.98 | 8,000 |
Aug 22, 2023 | 21.31 | 22.01 | 21.31 | 21.69 | 21.69 | 7,900 |
Aug 21, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 400 |
Aug 18, 2023 | 22.35 | 22.35 | 21.85 | 22.32 | 22.32 | 700 |
Aug 17, 2023 | 22.10 | 22.76 | 21.27 | 21.30 | 21.30 | 12,400 |
Aug 16, 2023 | 22.12 | 22.38 | 21.71 | 22.00 | 22.00 | 8,800 |
Aug 15, 2023 | 22.44 | 22.51 | 22.30 | 22.50 | 22.50 | 1,600 |
Aug 14, 2023 | 22.45 | 23.40 | 22.45 | 23.01 | 23.01 | 4,700 |
Aug 11, 2023 | 19.42 | 22.95 | 19.42 | 22.44 | 22.44 | 14,000 |
Aug 10, 2023 | 20.00 | 21.02 | 20.00 | 21.02 | 21.02 | 2,000 |
Aug 9, 2023 | 21.44 | 21.94 | 20.41 | 20.50 | 20.50 | 3,300 |
Aug 8, 2023 | 21.60 | 22.25 | 21.00 | 21.00 | 21.00 | 4,500 |
Aug 7, 2023 | 22.42 | 22.42 | 21.17 | 21.60 | 21.60 | 6,200 |
Aug 4, 2023 | 22.40 | 22.73 | 22.30 | 22.30 | 22.30 | 800 |
Aug 3, 2023 | 22.34 | 22.80 | 21.50 | 22.80 | 22.80 | 1,000 |
Aug 2, 2023 | 21.72 | 22.98 | 21.72 | 22.30 | 22.30 | 2,000 |
Aug 1, 2023 | 22.67 | 23.71 | 22.49 | 22.49 | 22.49 | 2,100 |
Jul 31, 2023 | 22.00 | 22.85 | 22.00 | 22.75 | 22.75 | 4,500 |
Jul 28, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 700 |
Jul 27, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 200 |
Jul 26, 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 400 |
Jul 25, 2023 | 24.00 | 24.00 | 22.90 | 22.90 | 22.90 | 1,400 |
Jul 24, 2023 | 23.54 | 23.98 | 22.60 | 23.30 | 23.30 | 2,500 |
Jul 21, 2023 | 23.50 | 23.98 | 23.50 | 23.98 | 23.98 | 600 |
Jul 20, 2023 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 500 |
Jul 19, 2023 | 24.04 | 24.04 | 23.20 | 24.00 | 24.00 | 4,200 |
Jul 18, 2023 | 24.57 | 24.57 | 24.55 | 24.55 | 24.55 | 600 |
Jul 17, 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 500 |
Jul 14, 2023 | 24.22 | 24.91 | 24.01 | 24.91 | 24.91 | 1,900 |
Jul 13, 2023 | 24.69 | 24.95 | 24.50 | 24.50 | 24.50 | 700 |
Jul 12, 2023 | 24.84 | 25.09 | 24.13 | 25.09 | 25.09 | 4,800 |
Jul 11, 2023 | 24.40 | 26.12 | 24.40 | 26.12 | 26.12 | 1,800 |
Jul 10, 2023 | 24.55 | 24.62 | 23.84 | 24.13 | 24.13 | 5,300 |
Jul 7, 2023 | 26.24 | 26.24 | 24.02 | 24.96 | 24.96 | 6,800 |
Jul 6, 2023 | 25.72 | 27.25 | 24.23 | 25.65 | 25.65 | 9,300 |
Jul 5, 2023 | 26.35 | 27.47 | 25.67 | 26.16 | 26.16 | 9,500 |
Jul 3, 2023 | 25.43 | 27.31 | 25.33 | 26.38 | 26.38 | 14,800 |
Jun 30, 2023 | 25.05 | 25.16 | 23.32 | 25.10 | 25.10 | 8,700 |
Jun 29, 2023 | 26.38 | 26.46 | 24.85 | 25.99 | 25.99 | 6,400 |
Jun 28, 2023 | 26.27 | 27.40 | 25.21 | 26.60 | 26.60 | 6,500 |
Jun 27, 2023 | 26.07 | 27.18 | 25.84 | 26.16 | 26.16 | 3,900 |
Jun 26, 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 600 |
Jun 23, 2023 | 25.43 | 27.30 | 25.43 | 26.60 | 26.60 | 18,900 |
Jun 22, 2023 | 25.39 | 26.40 | 24.70 | 26.05 | 26.05 | 10,400 |
Jun 21, 2023 | 26.40 | 27.25 | 25.35 | 25.55 | 25.55 | 15,800 |
Jun 20, 2023 | 25.68 | 27.15 | 24.20 | 26.47 | 26.47 | 16,000 |
Jun 16, 2023 | 26.89 | 27.75 | 25.01 | 25.01 | 25.01 | 16,400 |
Jun 15, 2023 | 24.00 | 26.68 | 23.75 | 26.32 | 26.32 | 12,700 |
Jun 14, 2023 | 25.50 | 25.51 | 24.79 | 25.30 | 25.30 | 4,400 |
Jun 13, 2023 | 25.50 | 26.44 | 25.50 | 25.54 | 25.54 | 1,300 |
Jun 12, 2023 | 25.55 | 26.99 | 25.55 | 26.08 | 26.08 | 3,900 |
Jun 9, 2023 | 26.70 | 27.47 | 26.24 | 26.29 | 26.29 | 1,100 |
Jun 8, 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 100 |
Jun 7, 2023 | 26.98 | 27.38 | 26.42 | 26.69 | 26.69 | 5,800 |
Jun 6, 2023 | 27.32 | 27.76 | 26.80 | 27.01 | 27.01 | 4,800 |
Jun 5, 2023 | 27.65 | 27.75 | 26.81 | 27.68 | 27.68 | 1,100 |
Jun 2, 2023 | 27.20 | 28.02 | 27.20 | 27.52 | 27.52 | 5,400 |
Jun 1, 2023 | 25.74 | 26.74 | 25.74 | 26.60 | 26.60 | 4,500 |
May 31, 2023 | 27.68 | 28.40 | 25.63 | 25.63 | 25.63 | 8,900 |
May 30, 2023 | 27.40 | 28.12 | 26.05 | 26.50 | 26.50 | 10,600 |
May 26, 2023 | 27.70 | 28.51 | 27.43 | 27.50 | 27.50 | 18,900 |
May 25, 2023 | 27.40 | 28.62 | 25.63 | 27.35 | 27.35 | 23,700 |
May 24, 2023 | 26.75 | 27.15 | 26.30 | 27.15 | 27.15 | 12,300 |
May 23, 2023 | 26.56 | 27.01 | 26.51 | 26.70 | 26.70 | 3,400 |
May 22, 2023 | 26.80 | 27.00 | 26.50 | 26.76 | 26.76 | 2,900 |
May 19, 2023 | 27.38 | 27.38 | 27.30 | 27.30 | 27.30 | 600 |
May 18, 2023 | 27.90 | 28.00 | 27.01 | 27.38 | 27.38 | 2,900 |
May 17, 2023 | 26.77 | 28.00 | 26.77 | 27.80 | 27.80 | 5,100 |
May 16, 2023 | 26.60 | 26.60 | 26.48 | 26.48 | 26.48 | 1,000 |
May 15, 2023 | 26.60 | 27.50 | 26.05 | 26.57 | 26.57 | 4,900 |
May 12, 2023 | 26.03 | 27.00 | 26.03 | 26.60 | 26.60 | 6,300 |
May 11, 2023 | 26.00 | 26.50 | 25.10 | 25.23 | 25.23 | 2,800 |
May 10, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 400 |
May 9, 2023 | 25.90 | 25.90 | 25.60 | 25.60 | 25.60 | 1,500 |
May 8, 2023 | 25.24 | 26.20 | 25.24 | 25.95 | 25.95 | 3,300 |
May 5, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
May 4, 2023 | 23.00 | 25.00 | 23.00 | 24.80 | 24.80 | 2,800 |
May 3, 2023 | 25.66 | 25.67 | 23.53 | 24.35 | 24.35 | 7,400 |
May 2, 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1,000 |
May 1, 2023 | 24.02 | 26.72 | 24.02 | 25.89 | 25.89 | 10,900 |
Apr 28, 2023 | 24.90 | 24.90 | 23.90 | 23.90 | 23.90 | 600 |
Apr 27, 2023 | 24.89 | 24.89 | 24.60 | 24.60 | 24.60 | 1,300 |
Apr 26, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Apr 25, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
Apr 24, 2023 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 100 |
Apr 21, 2023 | 24.45 | 24.52 | 23.15 | 24.52 | 24.52 | 6,200 |
Apr 20, 2023 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 800 |
Related Tickers
JYD Jayud Global Logistics Limited
0.9049
+2.83%
CRGO Freightos Limited
2.5000
+0.81%
GVH Globavend Holdings Limited
1.0699
-5.32%
CYRX Cryoport, Inc.
16.13
-2.06%
HUBG Hub Group, Inc.
39.80
+2.74%
ATXG Addentax Group Corp.
0.9034
+0.16%
SFWL Shengfeng Development Limited
1.6300
-1.81%
LSTR Landstar System, Inc.
170.81
+2.22%
FWRD Forward Air Corporation
23.78
+4.53%
CHRW C.H. Robinson Worldwide, Inc.
71.22
+1.93%