Air T, Inc. - Trust Preferred Securities (AIRTP)

Last Price18.88

Change-0.02 (-0.11%)

NASDAQ · Last Trade: Nov 10th, 4:19 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Air T, Inc. - Trust Preferred Securities (AIRTP)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	18.89	18.90	18.84	18.90	4,362	18.90
11/06/2026	18.90	18.90	18.70	18.89	1,931	18.89
11/05/2026	18.92	19.05	18.90	18.92	3,427	18.92
11/04/2026	18.90	18.90	18.80	18.89	1,134	18.89
11/03/2026	18.89	18.90	18.87	18.89	1,823	18.89
11/02/2026	18.75	18.75	18.70	18.70	1,026	18.70
10/30/2026	18.80	18.80	18.71	18.71	1,158	18.71
10/29/2026	18.80	18.89	18.80	18.80	1,799	18.80
10/28/2026	18.75	18.75	18.75	18.75	153	18.75
10/27/2026	18.72	18.74	18.72	18.74	964	18.74
10/26/2026	18.71	18.71	18.71	18.71	281	18.71
10/23/2026	18.73	18.74	18.73	18.74	635	18.74
10/22/2026	18.74	18.74	18.72	18.72	443	18.72
10/21/2026	18.74	18.74	18.74	18.74	257	18.74
10/20/2026	18.75	18.75	18.75	18.75	768	18.75
10/19/2026	18.75	18.78	18.75	18.75	1,015	18.75
10/16/2026	18.87	18.87	18.79	18.79	431	18.79
10/15/2026	18.75	18.89	18.75	18.89	623	18.89
10/14/2026	18.80	18.86	18.80	18.85	3,391	18.85
10/13/2026	18.84	18.84	18.80	18.80	2,648	18.80
10/12/2026	18.81	18.89	18.80	18.84	4,708	18.84
10/09/2026	18.84	18.84	18.81	18.81	2,849	18.81
10/08/2026	18.81	18.89	18.81	18.84	3,121	18.84
10/07/2026	18.89	18.89	18.87	18.87	348	18.87
10/06/2026	18.90	18.90	18.90	18.90	415	18.90
10/05/2026	18.80	18.80	18.80	18.80	1,212	18.80
10/02/2026	18.85	18.90	18.85	18.90	2,255	18.90
9/29/2026	18.80	0.00	18.90	18.90	154	18.90
9/28/2026	18.86	18.86	18.80	18.80	1,687	18.80
9/25/2026	18.99	18.99	18.84	18.84	1,095	18.84
9/24/2026	18.83	18.83	18.83	18.83	311	18.83
9/23/2026	18.96	18.96	18.91	18.91	1,305	18.91
9/22/2026	18.88	18.98	18.88	18.98	1,245	18.98
9/21/2026	18.90	18.90	18.75	18.88	1,235	18.88
9/18/2026	18.90	18.90	18.90	18.90	1,076	18.90
9/17/2026	18.93	18.93	18.92	18.93	1,845	18.93
9/16/2026	18.94	18.94	18.94	18.94	612	18.94
9/11/2026	18.84	0.00	18.84	18.79	104	18.79
9/10/2026	18.86	18.86	18.80	18.84	2,721	18.84
9/09/2026	18.87	18.89	18.87	18.89	371	18.89
9/08/2026	18.94	18.94	18.80	18.94	2,972	18.94
9/04/2026	18.81	18.81	18.81	18.81	424	18.81
9/03/2026	18.78	18.92	18.71	18.86	2,264	18.86
9/02/2026	18.92	18.92	18.74	18.74	2,531	18.74
9/01/2026	18.82	18.88	18.70	18.79	1,763	18.79
8/31/2026	18.88	18.88	18.80	18.80	646	18.80
8/28/2026	18.61	18.88	18.61	18.75	5,495	18.75
8/27/2026	18.75	18.86	18.75	18.85	5,567	18.85
8/26/2026	18.76	18.76	18.75	18.75	1,492	18.75
8/25/2026	18.85	18.86	18.85	18.86	1,656	18.86
8/24/2026	18.77	18.86	18.77	18.86	301	18.86
8/21/2026	18.84	18.86	18.81	18.86	1,035	18.86
8/20/2026	18.69	18.86	18.68	18.77	2,896	18.77
8/19/2026	18.75	18.75	18.66	18.66	4,181	18.66
8/18/2026	18.87	18.87	18.71	18.71	2,317	18.71
8/17/2026	18.70	18.78	18.65	18.78	1,676	18.78
8/14/2026	18.62	18.69	18.60	18.69	2,401	18.69
8/13/2026	19.05	19.05	18.91	18.93	4,863	18.43
8/12/2026	19.05	19.05	18.99	19.00	5,127	18.50
8/11/2026	19.34	19.34	19.02	19.04	7,574	18.54