Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air T Inc Funding Alpha Income Trust Preferred (NQ: AIRTP )

16.70 -0.39 (-2.26%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 16.79 16.79 16.45 16.70 1,376 -0.39(-2.26%)
May 15, 2024 16.63 17.09 16.63 17.09 676 -0.06(-0.37%)
May 13, 2024 17.15 10 +0.34(+2.02%)
May 10, 2024 16.99 16.99 16.81 16.81 786 -0.35(-2.07%)
May 09, 2024 16.99 17.16 16.99 17.16 732 +0.19(+1.12%)
May 07, 2024 16.98 65 +0.32(+1.92%)
May 06, 2024 16.61 16.65 16.61 16.65 636 -0.08(-0.46%)
May 03, 2024 16.54 16.73 16.54 16.73 750 +0.14(+0.82%)
Apr 26, 2024 16.60 1 +0.09(+0.53%)
Apr 25, 2024 16.98 16.98 16.51 16.51 525 -0.05(-0.32%)
Apr 18, 2024 16.56 0 +0.52(+3.24%)
Apr 17, 2024 16.04 16.04 16.04 16.04 343 -0.91(-5.38%)
Apr 16, 2024 17.04 17.04 16.96 16.96 529 +0.91(+5.69%)
Apr 15, 2024 17.12 17.12 16.04 16.04 1,160 -1.14(-6.61%)
Apr 12, 2024 17.18 17.18 17.18 17.18 217 +1.01(+6.25%)
Apr 08, 2024 16.17 18 +0.15(+0.91%)
Apr 05, 2024 16.39 16.39 16.02 16.02 1,052 -0.74(-4.41%)
Apr 01, 2024 16.76 20 -0.10(-0.57%)
Mar 28, 2024 16.65 16.86 16.65 16.86 571 +0.91(+5.73%)
Mar 27, 2024 15.98 16.06 15.94 15.95 693 -0.04(-0.24%)
Mar 26, 2024 15.98 15.98 15.98 15.98 162 +0.33(+2.11%)
Mar 25, 2024 15.65 15.65 15.65 15.65 314 +0.11(+0.69%)
Mar 22, 2024 17.28 17.28 15.20 15.55 3,610 -0.96(-5.82%)
Mar 20, 2024 16.51 135 -0.87(-4.99%)
Mar 18, 2024 17.38 0 +0.58(+3.43%)
Mar 13, 2024 16.80 30 +0.18(+1.08%)
Mar 12, 2024 16.28 16.62 16.28 16.62 313 +0.11(+0.67%)
Mar 07, 2024 16.51 20 -0.37(-2.19%)
Mar 06, 2024 16.89 16.89 16.81 16.88 2,080 -0.36(-2.08%)
Mar 05, 2024 17.39 17.39 17.09 17.24 3,426 -0.19(-1.11%)
Mar 04, 2024 17.47 17.47 17.43 17.43 605 +0.16(+0.90%)
Feb 28, 2024 17.28 2 -0.06(-0.34%)
Feb 26, 2024 17.33 41 +0.05(+0.28%)
Feb 23, 2024 17.48 17.48 17.29 17.29 748 +0.07(+0.41%)
Feb 21, 2024 17.21 129 -0.38(-2.14%)
Feb 20, 2024 17.59 17.59 17.59 17.59 262 +0.18(+1.04%)
Feb 16, 2024 17.94 17.94 17.41 17.41 1,597 +0.26(+1.54%)
Feb 15, 2024 17.16 17.16 17.15 17.15 598 -0.33(-1.91%)
Feb 14, 2024 16.70 17.48 16.70 17.48 2,292 +0.01(+0.06%)
Feb 13, 2024 17.54 18.35 16.99 17.47 5,186 -0.98(-5.32%)
Feb 12, 2024 18.43 18.45 18.19 18.45 8,683 +0.19(+1.04%)
Feb 09, 2024 17.98 18.43 17.98 18.26 3,167 +0.28(+1.58%)
Feb 08, 2024 17.98 17.98 17.89 17.98 1,475 +0.17(+0.96%)
Feb 07, 2024 17.81 17.89 17.81 17.81 445 +0.02(+0.11%)
Feb 06, 2024 17.60 17.79 17.60 17.79 459 +0.62(+3.58%)
Feb 01, 2024 17.17 28 -0.80(-4.47%)
Jan 31, 2024 17.92 18.03 17.60 17.98 2,258 +0.17(+0.97%)
Jan 30, 2024 17.93 17.93 17.81 17.81 440 +0.68(+3.96%)
Jan 29, 2024 17.46 17.98 17.13 17.13 5,955 -0.77(-4.28%)
Jan 25, 2024 17.89 35 +0.86(+5.05%)
Jan 24, 2024 16.94 17.03 16.94 17.03 1,161 +0.20(+1.18%)
Jan 23, 2024 17.16 17.16 16.83 16.83 1,363 +0.70(+4.34%)
Jan 22, 2024 16.13 16.13 16.13 16.13 424 -0.14(-0.87%)
Jan 19, 2024 16.27 16.27 16.27 16.27 487 +0.18(+1.12%)
Jan 18, 2024 16.56 16.56 16.10 16.10 659 +0.01(+0.06%)
Jan 17, 2024 17.57 17.87 16.09 16.09 3,002 -1.82(-10.15%)
Jan 16, 2024 17.78 17.90 17.78 17.90 601 +1.06(+6.29%)
Jan 12, 2024 16.84 16.84 16.84 16.84 1,404 -0.02(-0.14%)
Jan 11, 2024 16.87 16.87 16.87 16.87 611 +0.12(+0.71%)
Jan 09, 2024 16.75 106 +0.16(+0.97%)
Jan 08, 2024 16.59 16.59 16.59 16.59 308 -0.51(-2.99%)
Jan 05, 2024 15.74 17.15 15.74 17.10 4,074 +0.61(+3.73%)
Jan 04, 2024 16.09 16.48 15.75 16.48 2,482 +0.87(+5.58%)
Jan 03, 2024 15.75 15.80 15.61 15.61 1,529 -0.23(-1.42%)
Jan 02, 2024 16.06 16.09 15.84 15.84 2,184 +0.08(+0.53%)
Dec 29, 2023 16.04 16.04 15.75 15.75 1,996 -0.33(-2.06%)
Dec 28, 2023 15.81 16.09 15.81 16.09 2,136 +0.28(+1.80%)
Dec 26, 2023 15.80 78 -0.14(-0.89%)
Dec 22, 2023 16.09 16.09 15.85 15.94 3,174 -0.14(-0.88%)
Dec 21, 2023 16.09 16.09 16.09 16.09 583 +0.04(+0.24%)
Dec 20, 2023 16.05 16.05 16.05 16.05 114 +0.06(+0.36%)
Dec 18, 2023 15.99 38 +0.38(+2.42%)
Dec 15, 2023 16.08 16.09 15.61 15.61 479 -0.46(-2.88%)
Dec 14, 2023 16.09 16.09 16.05 16.08 530 +0.27(+1.68%)
Dec 13, 2023 15.61 15.85 15.61 15.81 3,990 -0.27(-1.71%)
Dec 12, 2023 15.15 16.09 15.15 16.09 3,642 +0.90(+5.92%)
Dec 11, 2023 15.61 15.61 15.15 15.19 957 -0.43(-2.73%)
Dec 08, 2023 15.62 15.62 15.61 15.61 1,727 -0.01(-0.06%)
Dec 07, 2023 15.61 15.85 15.61 15.62 3,147 +0.01(+0.06%)
Dec 06, 2023 15.61 15.77 15.61 15.61 1,800 -0.47(-2.94%)
Dec 05, 2023 16.09 16.09 16.09 16.09 3,246 +0.47(+3.03%)
Dec 04, 2023 16.09 16.09 15.38 15.61 3,871 -0.47(-2.94%)
Dec 01, 2023 15.57 16.09 15.57 16.09 2,247 +0.95(+6.25%)
Nov 30, 2023 15.42 15.42 15.14 15.14 3,591 -0.28(-1.84%)
Nov 29, 2023 15.14 15.49 15.14 15.42 2,036 +0.38(+2.52%)
Nov 27, 2023 15.04 209 -0.03(-0.19%)
Nov 24, 2023 14.50 15.07 14.43 15.07 1,920 +0.45(+3.11%)
Nov 22, 2023 15.64 16.07 13.90 14.62 9,090 -1.47(-9.12%)
Nov 21, 2023 16.32 16.32 16.08 16.09 3,592 -0.19(-1.16%)
Nov 20, 2023 16.91 16.91 15.49 16.27 9,416 -0.63(-3.75%)
Nov 17, 2023 16.91 16.91 16.91 16.91 1,089 -0.12(-0.72%)
Nov 16, 2023 17.17 17.17 16.57 17.03 2,351 -0.57(-3.23%)
Nov 15, 2023 17.98 17.98 17.60 17.60 1,632 -0.38(-2.11%)
Nov 14, 2023 18.56 18.56 17.60 17.98 2,275 -0.25(-1.35%)
Nov 13, 2023 17.52 18.23 16.27 18.22 3,437 -0.23(-1.23%)
Nov 10, 2023 18.45 18.91 18.28 18.45 1,776 +0.00(+0.00%)
Nov 07, 2023 18.45 188 +0.46(+2.56%)
Nov 06, 2023 17.99 17.99 17.99 17.99 602 +0.05(+0.26%)
Nov 01, 2023 17.94 117 +0.42(+2.37%)
Oct 30, 2023 17.53 14 +0.01(+0.05%)
Oct 26, 2023 17.52 3 +0.01(+0.05%)
Oct 25, 2023 18.22 18.22 17.39 17.51 2,818 +0.12(+0.69%)
Oct 24, 2023 17.81 17.81 17.39 17.39 1,199 -0.33(-1.87%)
Oct 23, 2023 17.76 17.76 17.72 17.72 561 -0.15(-0.83%)
Oct 20, 2023 17.35 17.87 17.35 17.87 1,343 -0.84(-4.48%)
Oct 19, 2023 19.93 19.93 18.71 18.71 2,394 -0.93(-4.74%)
Oct 18, 2023 19.70 19.84 19.31 19.64 2,696 +0.92(+4.93%)
Oct 17, 2023 18.12 18.72 17.48 18.72 8,704 +0.91(+5.10%)
Oct 12, 2023 17.81 148 +0.73(+4.25%)
Oct 11, 2023 17.19 17.19 17.09 17.09 668 -0.03(-0.16%)
Oct 10, 2023 18.41 18.41 17.11 17.11 371 -0.13(-0.75%)
Oct 09, 2023 17.06 17.25 16.95 17.24 1,554 +0.18(+1.03%)
Oct 06, 2023 17.21 17.21 17.07 17.07 2,913 -0.14(-0.80%)
Oct 05, 2023 17.62 17.62 17.21 17.21 621 -0.44(-2.48%)
Oct 04, 2023 16.79 17.64 16.79 17.64 2,510 -0.53(-2.92%)
Sep 29, 2023 18.17 318 -0.29(-1.55%)
Sep 28, 2023 18.46 18.46 18.46 18.46 1,042 -0.23(-1.23%)
Sep 27, 2023 20.85 20.85 18.46 18.69 2,087 -0.83(-4.23%)
Sep 26, 2023 19.66 19.68 19.52 19.52 1,056 -0.87(-4.28%)
Sep 22, 2023 20.39 5 -0.04(-0.18%)
Sep 21, 2023 20.43 20.43 20.43 20.43 276 +0.04(+0.18%)
Sep 12, 2023 20.39 265 +0.04(+0.18%)
Sep 08, 2023 20.35 83 +0.10(+0.50%)
Sep 07, 2023 20.30 20.30 20.25 20.25 726 +0.04(+0.18%)
Sep 06, 2023 20.24 20.24 20.21 20.21 561 -0.18(-0.86%)
Sep 05, 2023 20.39 20.39 20.39 20.39 496 -0.18(-0.90%)
Aug 29, 2023 20.57 8 +0.28(+1.36%)
Aug 28, 2023 20.21 20.30 20.21 20.30 1,223 +0.11(+0.55%)
Aug 25, 2023 20.21 20.30 20.19 20.19 1,825 +0.00(+0.00%)
Aug 24, 2023 20.30 20.30 20.19 20.19 605 +0.00(+0.00%)
Aug 23, 2023 20.06 20.19 20.06 20.19 652 +0.35(+1.77%)
Aug 17, 2023 19.84 78 +0.03(+0.14%)
Aug 16, 2023 19.82 20.23 19.81 19.81 2,173 +0.16(+0.80%)
Aug 15, 2023 19.65 19.65 19.65 19.65 282 -0.76(-3.71%)
Aug 14, 2023 20.41 20.41 20.41 20.41 236 +0.02(+0.09%)
Aug 11, 2023 20.39 20.39 20.39 20.39 715 -0.65(-3.07%)
Aug 09, 2023 21.03 165 +0.00(+0.00%)
Aug 08, 2023 21.55 21.55 21.03 21.03 896 +0.72(+3.56%)
Aug 07, 2023 20.63 20.85 20.31 20.31 3,737 -0.33(-1.62%)
Aug 04, 2023 20.65 20.65 20.65 20.65 932 +0.00(+0.00%)
Aug 03, 2023 20.65 20.65 20.65 20.65 942 -0.09(-0.43%)
Aug 01, 2023 20.74 0 +0.11(+0.55%)
Jul 28, 2023 20.62 11 -0.07(-0.33%)
Jul 27, 2023 19.68 20.69 19.68 20.69 2,354 +0.90(+4.56%)
Jul 25, 2023 19.79 466 +0.01(+0.05%)
Jul 24, 2023 19.78 19.78 19.78 19.78 278 +0.17(+0.87%)
Jul 20, 2023 19.61 162 +0.20(+1.03%)
Jul 17, 2023 19.41 108 +0.00(+0.00%)
Jul 12, 2023 19.41 240 +0.32(+1.66%)
Jul 06, 2023 19.09 34 -0.18(-0.94%)
Jul 05, 2023 19.27 19.27 19.27 19.27 332 +0.09(+0.47%)
Jul 03, 2023 19.19 19.19 19.18 19.18 752 -0.23(-1.16%)
Jun 30, 2023 19.41 19.41 19.41 19.41 135 +0.44(+2.33%)
Jun 29, 2023 18.97 18.97 18.97 18.97 527 -0.08(-0.43%)
Jun 28, 2023 19.05 19.05 19.05 19.05 110 -1.24(-6.10%)
Jun 21, 2023 20.29 168 +0.88(+4.51%)
Jun 20, 2023 19.41 19.41 19.41 19.41 111 -0.09(-0.46%)
Jun 16, 2023 19.50 19.50 19.50 19.50 279 +0.08(+0.42%)
Jun 14, 2023 19.42 2 -0.44(-2.23%)
Jun 09, 2023 19.86 144 +0.03(+0.14%)
Jun 07, 2023 19.83 152 +1.24(+6.65%)
Jun 06, 2023 18.60 18.60 18.60 18.60 414 +0.18(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.