Air T, Inc. - Trust Preferred Securities (AIRTP)
19.05
-0.40 (-2.06%)
NASDAQ· Last Trade: Jun 8th, 4:07 PM EDT
Historical Prices For Air T, Inc. - Trust Preferred Securities (AIRTP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 19.45 | 19.49 | 19.45 | 19.45 | 477 | 19.45 |
| 6/04/2026 | 19.40 | 19.40 | 19.40 | 19.40 | 719 | 19.40 |
| 6/03/2026 | 19.03 | 19.30 | 19.03 | 19.30 | 2,080 | 19.30 |
| 6/02/2026 | 19.19 | 19.30 | 19.01 | 19.01 | 2,083 | 19.01 |
| 6/01/2026 | 19.30 | 19.30 | 19.30 | 19.30 | 789 | 19.30 |
| 5/29/2026 | 19.50 | 19.50 | 19.30 | 19.30 | 678 | 19.30 |
| 5/28/2026 | 19.19 | 19.30 | 19.19 | 19.30 | 379 | 19.30 |
| 5/27/2026 | 19.30 | 19.56 | 19.30 | 19.56 | 694 | 19.56 |
| 5/26/2026 | 19.01 | 19.30 | 19.01 | 19.11 | 1,341 | 19.11 |
| 5/22/2026 | 19.23 | 19.23 | 19.23 | 19.23 | 115 | 19.23 |
| 5/21/2026 | 19.06 | 19.06 | 19.06 | 19.06 | 350 | 19.06 |
| 5/20/2026 | 19.00 | 19.05 | 18.91 | 19.05 | 2,477 | 19.05 |
| 5/19/2026 | 19.10 | 19.10 | 19.10 | 19.10 | 599 | 19.10 |
| 5/15/2026 | 19.49 | 0.00 | 19.49 | 19.23 | 160 | 19.23 |
| 5/14/2026 | 19.37 | 19.49 | 18.00 | 19.49 | 5,043 | 19.49 |
| 5/13/2026 | 20.05 | 20.45 | 20.05 | 20.45 | 6,034 | 19.95 |
| 5/12/2026 | 19.99 | 20.79 | 19.71 | 20.37 | 8,417 | 19.87 |
| 5/11/2026 | 20.39 | 20.39 | 20.39 | 20.39 | 157 | 19.90 |
| 5/08/2026 | 20.16 | 20.16 | 19.95 | 19.95 | 1,296 | 19.46 |
| 5/07/2026 | 20.38 | 20.38 | 20.15 | 20.35 | 1,257 | 19.85 |
| 5/06/2026 | 20.00 | 20.40 | 19.90 | 20.40 | 828 | 19.90 |
| 5/05/2026 | 19.54 | 19.94 | 19.51 | 19.94 | 1,767 | 19.45 |
| 5/04/2026 | 19.45 | 19.83 | 19.04 | 19.83 | 6,240 | 19.35 |
| 4/30/2026 | 19.00 | 0.00 | 19.25 | 19.25 | 144 | 18.78 |
| 4/29/2026 | 19.00 | 19.00 | 19.00 | 19.00 | 508 | 18.54 |
| 4/28/2026 | 19.05 | 19.45 | 18.98 | 18.98 | 1,896 | 18.51 |
| 4/27/2026 | 18.97 | 19.00 | 18.97 | 19.00 | 960 | 18.54 |
| 4/24/2026 | 19.30 | 19.30 | 18.98 | 18.98 | 2,870 | 18.52 |
| 4/23/2026 | 19.49 | 19.49 | 19.25 | 19.25 | 451 | 18.78 |
| 4/22/2026 | 19.09 | 19.18 | 19.00 | 19.18 | 1,301 | 18.71 |
| 4/21/2026 | 19.15 | 19.15 | 19.00 | 19.00 | 3,632 | 18.54 |
| 4/20/2026 | 18.76 | 19.00 | 18.76 | 19.00 | 6,597 | 18.54 |
| 4/17/2026 | 18.82 | 18.82 | 18.75 | 18.75 | 2,972 | 18.29 |
| 4/16/2026 | 18.82 | 18.83 | 18.64 | 18.82 | 2,944 | 18.36 |
| 4/15/2026 | 18.84 | 18.84 | 18.84 | 18.84 | 322 | 18.38 |
| 4/14/2026 | 18.95 | 19.00 | 18.64 | 18.64 | 3,732 | 18.18 |
| 4/13/2026 | 18.55 | 18.68 | 18.55 | 18.65 | 1,162 | 18.19 |
| 4/10/2026 | 18.50 | 18.82 | 18.50 | 18.82 | 2,402 | 18.36 |
| 4/09/2026 | 19.34 | 19.43 | 18.10 | 18.48 | 13,357 | 18.03 |
| 4/08/2026 | 19.34 | 19.44 | 19.34 | 19.44 | 637 | 18.96 |
| 4/06/2026 | 19.25 | 0.00 | 19.28 | 19.28 | 312 | 18.81 |
| 4/01/2026 | 19.11 | 0.00 | 19.25 | 19.25 | 0 | 18.78 |
| 3/31/2026 | 19.11 | 19.11 | 19.11 | 19.11 | 316 | 18.64 |
| 3/30/2026 | 19.15 | 19.15 | 19.15 | 19.15 | 106 | 18.68 |
| 3/26/2026 | 19.25 | 0.00 | 19.30 | 19.30 | 56 | 18.83 |
| 3/25/2026 | 19.27 | 19.27 | 19.25 | 19.25 | 707 | 18.78 |
| 3/24/2026 | 19.14 | 19.20 | 19.11 | 19.11 | 1,937 | 18.64 |
| 3/23/2026 | 19.50 | 19.50 | 19.22 | 19.22 | 1,767 | 18.75 |
| 3/20/2026 | 19.46 | 19.46 | 19.46 | 19.46 | 647 | 18.98 |
| 3/18/2026 | 19.55 | 0.00 | 19.55 | 19.50 | 122 | 19.02 |
| 3/16/2026 | 19.66 | 0.00 | 19.66 | 19.55 | 138 | 19.07 |
| 3/13/2026 | 19.66 | 19.66 | 19.66 | 19.66 | 146 | 19.18 |
| 3/09/2026 | 19.66 | 0.00 | 19.66 | 19.41 | 27 | 18.94 |