Air T Inc. Air T Funding Alpha Income Trust Preferred Securitiesのデータ

Air T Inc. Air T Funding Alpha Income Trust Preferred Securitiesの基本情報

名前 Air T Inc. Air T Funding Alpha Income Trust Preferred Securities
ティッカー AIRTP
国 United States
上場年 nan
セクター Transportation

Air T Inc. Air T Funding Alpha Income Trust Preferred Securitiesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.1 25.0 25.1 25.1 1600.0 25.1
2021-02-12 25.0 25.0 25.0 25.0 900.0 25.0
2021-02-11 25.15 25.05 25.05 25.15 700.0 25.15
2021-02-10 25.34 25.31 25.31 25.34 600.0 24.84
2021-02-09 25.5 25.4 25.4 25.5 4100.0 24.99
2021-02-08 25.5 25.3 25.5 25.3 900.0 24.8
2021-02-05 25.5 25.5 25.5 25.5 0.0 25.0
2021-02-04 25.5 25.47 25.47 25.5 400.0 25.0
2021-02-03 25.07 25.07 25.07 25.07 200.0 24.57
2021-02-02 25.55 25.48 25.5 25.5 5500.0 25.0
2021-02-01 25.5 25.4 25.4 25.45 2800.0 24.95
2021-01-29 25.36 25.36 25.36 25.36 200.0 24.86
2021-01-28 24.86 24.36 24.7 24.86 3500.0 24.37
2021-01-27 24.36 23.77 24.01 24.31 5600.0 23.83
2021-01-26 25.5 25.46 25.46 25.46 500.0 24.96
2021-01-25 25.5 25.28 25.28 25.5 1200.0 25.0
2021-01-22 25.27 25.2 25.27 25.2 1500.0 24.7
2021-01-21 26.75 26.75 26.75 26.75 0.0 26.22
2021-01-20 27.69 26.75 26.79 26.75 4700.0 26.22
2021-01-19 26.11 25.35 25.35 26.11 1300.0 25.59
2021-01-15 25.25 25.25 25.25 25.25 0.0 24.75
2021-01-14 25.25 25.25 25.25 25.25 0.0 24.75
2021-01-13 25.25 25.25 25.25 25.25 0.0 24.75
2021-01-12 25.25 25.25 25.25 25.25 0.0 24.75
2021-01-11 25.25 25.0 25.25 25.25 600.0 24.75
2021-01-08 25.99 25.0 25.04 25.0 2800.0 24.51
2021-01-07 25.5 25.21 25.21 25.5 600.0 25.0
2021-01-06 26.33 25.0 25.88 25.91 4300.0 25.4
2021-01-05 26.33 25.14 25.28 26.33 2500.0 25.81
2021-01-04 25.13 25.13 25.13 25.13 500.0 24.63
2020-12-31 25.51 25.05 25.08 25.51 900.0 25.01
2020-12-30 25.08 24.0 24.64 25.08 4200.0 24.59
2020-12-29 24.65 23.95 23.97 24.5 6700.0 24.02
2020-12-28 24.5 23.62 23.62 24.0 3500.0 23.53
2020-12-24 25.02 22.61 24.0 22.88 20200.0 22.43
2020-12-23 23.48 22.11 23.0 22.33 3800.0 21.89
2020-12-22 23.5 23.5 23.5 23.5 500.0 23.04
2020-12-21 23.5 23.5 23.5 23.5 100.0 23.04
2020-12-18 24.02 24.02 24.02 24.02 100.0 23.55
2020-12-17 23.01 23.01 23.01 23.01 400.0 22.56
2020-12-16 23.66 23.4 23.4 23.66 1000.0 23.2
2020-12-15 23.35 23.0 23.0 23.35 400.0 22.89
2020-12-14 23.25 23.25 23.25 23.25 200.0 22.79
2020-12-11 23.25 23.25 23.25 23.25 0.0 22.79
2020-12-10 23.25 23.25 23.25 23.25 200.0 22.79
2020-12-09 23.5 23.5 23.5 23.5 0.0 23.04
2020-12-08 23.5 23.5 23.5 23.5 0.0 23.04
2020-12-07 24.07 23.5 24.07 23.5 1300.0 23.04
2020-12-04 23.3 23.3 23.3 23.3 400.0 22.84
2020-12-03 23.0 23.0 23.0 23.0 0.0 22.55
2020-12-02 23.17 23.0 23.17 23.0 600.0 22.55
2020-12-01 23.1 23.1 23.1 23.1 200.0 22.65
2020-11-30 23.15 23.15 23.15 23.15 100.0 22.69
2020-11-27 22.42 22.42 22.42 22.42 0.0 21.98
2020-11-25 22.42 22.42 22.42 22.42 0.0 21.98
2020-11-24 22.43 22.41 22.43 22.42 400.0 21.98
2020-11-23 22.45 22.45 22.45 22.45 100.0 22.01
2020-11-20 22.9 22.9 22.9 22.9 300.0 22.45
2020-11-19 23.0 22.5 22.5 22.77 700.0 22.33
2020-11-18 23.9 22.5 23.9 22.5 1100.0 22.06
2020-11-17 22.88 21.86 22.88 22.88 900.0 22.43
2020-11-16 23.49 23.49 23.49 23.49 0.0 23.02
2020-11-13 23.49 23.49 23.49 23.49 300.0 23.02
2020-11-12 24.36 24.36 24.36 24.36 0.0 23.88
2020-11-11 24.55 24.0 24.0 24.36 900.0 23.39
2020-11-10 23.99 23.95 23.95 23.99 400.0 23.03
2020-11-09 24.04 23.87 24.04 23.95 500.0 23.0
2020-11-06 23.5 22.92 23.14 23.5 1200.0 22.56
2020-11-05 22.36 22.36 22.36 22.36 0.0 21.47
2020-11-04 22.36 22.36 22.36 22.36 300.0 21.47
2020-11-03 22.8 22.8 22.8 22.8 200.0 21.89
2020-11-02 22.85 22.85 22.85 22.85 0.0 21.94
2020-10-30 22.85 22.85 22.85 22.85 0.0 21.94
2020-10-29 22.85 22.85 22.85 22.85 0.0 21.94
2020-10-28 22.85 21.75 21.75 22.85 1400.0 21.94
2020-10-27 21.79 21.79 21.79 21.79 300.0 20.92
2020-10-26 22.5 22.5 22.5 22.5 0.0 21.6
2020-10-23 22.5 22.5 22.5 22.5 0.0 21.6
2020-10-22 22.5 22.5 22.5 22.5 100.0 21.6
2020-10-21 22.24 22.24 22.24 22.24 100.0 21.35
2020-10-20 22.62 22.62 22.62 22.62 2400.0 21.72
2020-10-19 21.83 21.83 21.83 21.83 100.0 20.96
2020-10-16 22.63 21.83 22.63 21.83 300.0 20.96
2020-10-15 22.23 22.23 22.23 22.23 0.0 21.34
2020-10-14 22.23 22.23 22.23 22.23 200.0 21.34
2020-10-13 23.12 21.52 23.12 21.75 2100.0 20.88
2020-10-12 23.75 23.5 23.5 23.75 1000.0 22.8
2020-10-09 22.59 22.59 22.59 22.59 0.0 21.69
2020-10-08 22.59 22.59 22.59 22.59 0.0 21.69
2020-10-07 22.59 22.59 22.59 22.59 0.0 21.69
2020-10-06 23.38 22.59 23.38 22.59 600.0 21.69
2020-10-05 23.0 22.19 22.19 23.0 400.0 22.08
2020-10-02 21.0 21.0 21.0 21.0 0.0 20.16
2020-10-01 21.0 21.0 21.0 21.0 0.0 20.16
2020-09-30 21.0 21.0 21.0 21.0 0.0 20.16
2020-09-29 21.0 21.0 21.0 21.0 0.0 20.16
2020-09-28 21.0 21.0 21.0 21.0 0.0 20.16
2020-09-25 22.36 21.0 22.36 21.0 400.0 20.16
2020-09-24 22.73 22.0 22.0 22.02 1000.0 21.14
2020-09-23 22.0 22.0 22.0 22.0 0.0 21.12
2020-09-22 22.0 22.0 22.0 22.0 0.0 21.12
2020-09-21 22.0 22.0 22.0 22.0 0.0 21.12
2020-09-18 22.0 22.0 22.0 22.0 0.0 21.12
2020-09-17 22.0 22.0 22.0 22.0 100.0 21.12
2020-09-16 21.04 21.04 21.04 21.04 0.0 20.2
2020-09-15 21.04 21.04 21.04 21.04 0.0 20.2
2020-09-14 21.04 21.04 21.04 21.04 100.0 20.2
2020-09-11 21.04 21.04 21.04 21.04 0.0 20.2
2020-09-10 21.04 21.04 21.04 21.04 0.0 20.2
2020-09-09 21.04 21.0 21.0 21.04 400.0 20.2
2020-09-08 20.54 20.54 20.54 20.54 200.0 19.72
2020-09-04 21.16 21.16 21.16 21.16 0.0 20.32
2020-09-03 21.16 21.16 21.16 21.16 0.0 20.32
2020-09-02 21.16 21.16 21.16 21.16 100.0 20.32
2020-09-01 21.4 21.4 21.4 21.4 0.0 20.55
2020-08-31 21.4 21.4 21.4 21.4 0.0 20.55
2020-08-28 21.4 21.4 21.4 21.4 0.0 20.55
2020-08-27 21.4 21.4 21.4 21.4 0.0 20.55
2020-08-26 21.4 21.4 21.4 21.4 0.0 20.55
2020-08-25 21.4 21.4 21.4 21.4 0.0 20.55
2020-08-24 21.5 21.4 21.5 21.4 500.0 20.55
2020-08-21 21.97 21.97 21.97 21.97 0.0 21.09
2020-08-20 21.97 21.97 21.97 21.97 0.0 21.09
2020-08-19 21.97 20.54 20.54 21.97 400.0 21.09
2020-08-18 22.17 21.95 22.17 21.97 600.0 21.09
2020-08-17 22.51 22.25 22.51 22.25 2000.0 21.36
2020-08-14 22.28 22.28 22.28 22.28 0.0 21.39
2020-08-13 22.28 22.28 22.28 22.28 200.0 21.39
2020-08-12 22.8 22.8 22.8 22.8 1000.0 21.41
2020-08-11 22.5 21.62 22.5 22.5 2000.0 21.13
2020-08-10 23.0 21.01 23.0 22.0 1400.0 20.66
2020-08-07 20.75 20.75 20.75 20.75 0.0 19.49
2020-08-06 20.75 20.5 20.5 20.75 3300.0 19.49
2020-08-05 21.0 21.0 21.0 21.0 200.0 19.72
2020-08-04 20.25 20.0 20.0 20.0 1400.0 18.78
2020-08-03 21.0 21.0 21.0 21.0 0.0 19.72
2020-07-31 21.0 21.0 21.0 21.0 0.0 19.72
2020-07-30 21.25 21.0 21.25 21.0 900.0 19.72
2020-07-29 21.45 21.45 21.45 21.45 0.0 20.14
2020-07-28 21.45 21.45 21.45 21.45 0.0 20.14
2020-07-27 21.45 21.45 21.45 21.45 0.0 20.14
2020-07-24 21.45 21.45 21.45 21.45 0.0 20.14
2020-07-23 21.5 21.45 21.5 21.45 400.0 20.14
2020-07-22 23.0 21.5 23.0 21.61 1100.0 20.29
2020-07-21 21.99 21.99 21.99 21.99 0.0 20.65
2020-07-20 21.99 20.51 20.51 21.99 600.0 20.65
2020-07-17 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-16 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-15 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-14 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-13 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-10 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-09 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-08 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-07 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-06 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-02 21.31 21.31 21.31 21.31 0.0 20.01
2020-07-01 21.31 21.31 21.31 21.31 0.0 20.01
2020-06-30 21.31 21.31 21.31 21.31 0.0 20.01
2020-06-29 21.31 21.31 21.31 21.31 0.0 20.01
2020-06-26 21.31 21.31 21.31 21.31 0.0 20.01
2020-06-25 21.31 21.31 21.31 21.31 0.0 20.01
2020-06-24 21.31 21.31 21.31 21.31 0.0 20.01
2020-06-23 21.31 21.31 21.31 21.31 0.0 20.01
2020-06-22 21.31 21.31 21.31 21.31 1500.0 20.01
2020-06-19 20.95 20.95 20.95 20.95 2400.0 19.67
2020-06-18 20.0 19.8 19.8 20.0 500.0 18.78
2020-06-17 20.73 20.05 20.73 20.05 800.0 18.83
2020-06-16 22.3 22.3 22.3 22.3 0.0 20.94
2020-06-15 22.3 22.3 22.3 22.3 200.0 20.94
2020-06-12 22.3 22.3 22.3 22.3 100.0 20.94
2020-06-11 22.3 22.3 22.3 22.3 0.0 20.94
2020-06-10 22.31 22.15 22.16 22.3 2000.0 20.94
2020-06-09 22.25 22.25 22.25 22.25 200.0 20.89
2020-06-08 22.2 22.2 22.2 22.2 0.0 20.85
2020-06-05 22.2 22.2 22.2 22.2 0.0 20.85
2020-06-04 22.2 22.2 22.2 22.2 0.0 20.85
2020-06-03 22.9 21.5 22.9 22.2 700.0 20.85
2020-06-02 19.69 19.69 19.69 19.69 0.0 18.49
2020-06-01 19.69 19.69 19.69 19.69 0.0 18.49
2020-05-29 19.69 19.69 19.69 19.69 0.0 18.49
2020-05-28 19.69 19.69 19.69 19.69 0.0 18.49
2020-05-27 20.58 19.65 20.55 19.69 1400.0 18.49
2020-05-26 21.5 19.5 20.5 21.0 1700.0 19.72
2020-05-22 21.0 21.0 21.0 21.0 0.0 19.72
2020-05-21 21.0 21.0 21.0 21.0 0.0 19.72
2020-05-20 21.0 21.0 21.0 21.0 0.0 19.72
2020-05-19 21.0 21.0 21.0 21.0 0.0 19.72
2020-05-18 21.0 21.0 21.0 21.0 0.0 19.72
2020-05-15 21.0 21.0 21.0 21.0 0.0 19.72
2020-05-14 21.0 21.0 21.0 21.0 0.0 19.72
2020-05-13 21.0 21.0 21.0 21.0 200.0 19.72
2020-05-12 21.72 21.72 21.72 21.72 0.0 19.93
2020-05-11 22.06 21.72 22.06 21.72 800.0 19.93
2020-05-08 21.35 21.35 21.35 21.35 0.0 19.59
2020-05-07 22.3 21.35 22.01 21.35 500.0 19.59
2020-05-06 22.1 22.1 22.1 22.1 0.0 20.28
2020-05-05 22.8 22.1 22.8 22.1 500.0 20.28
2020-05-04 23.19 23.19 23.19 23.19 0.0 21.28
2020-05-01 23.19 23.17 23.19 23.19 300.0 21.28
2020-04-30 23.29 23.29 23.29 23.29 300.0 21.37
2020-04-29 22.73 22.73 22.73 22.73 0.0 20.85
2020-04-28 22.73 20.66 21.1 22.73 600.0 20.85
2020-04-27 24.0 23.0 24.0 23.0 600.0 21.1
2020-04-24 22.0 22.0 22.0 22.0 400.0 20.18
2020-04-23 22.0 22.0 22.0 22.0 0.0 20.18
2020-04-22 22.0 22.0 22.0 22.0 100.0 20.18
2020-04-21 20.56 20.56 20.56 20.56 0.0 18.86
2020-04-20 20.56 20.56 20.56 20.56 0.0 18.86
2020-04-17 20.56 20.56 20.56 20.56 0.0 18.86
2020-04-16 20.56 20.56 20.56 20.56 200.0 18.86
2020-04-15 21.05 20.55 21.05 20.55 500.0 18.85
2020-04-14 19.55 19.5 19.55 19.5 400.0 17.89
2020-04-13 19.14 19.14 19.14 19.14 300.0 17.56
2020-04-09 19.0 19.0 19.0 19.0 200.0 17.43
2020-04-08 18.65 18.65 18.65 18.65 0.0 17.11
2020-04-07 18.65 18.65 18.65 18.65 0.0 17.11
2020-04-06 18.65 18.65 18.65 18.65 0.0 17.11
2020-04-03 18.65 18.65 18.65 18.65 500.0 17.11
2020-04-02 18.6 18.6 18.6 18.6 0.0 17.07
2020-04-01 18.6 18.6 18.6 18.6 0.0 17.07
2020-03-31 18.6 18.6 18.6 18.6 0.0 17.07
2020-03-30 19.13 18.01 19.13 18.6 900.0 17.07
2020-03-27 19.97 19.22 19.97 19.22 800.0 17.63
2020-03-26 19.5 19.26 19.5 19.26 400.0 17.67
2020-03-25 19.0 19.0 19.0 19.0 100.0 17.43
2020-03-24 19.1 19.1 19.1 19.1 100.0 17.52
2020-03-23 19.5 19.0 19.0 19.5 2900.0 17.89
2020-03-20 20.0 18.2 20.0 19.0 1000.0 17.43
2020-03-19 19.5 19.5 19.5 19.5 1000.0 17.89
2020-03-18 20.35 20.0 20.35 20.0 2900.0 18.35
2020-03-17 22.75 21.75 22.75 21.75 1400.0 19.96
2020-03-16 21.99 21.85 21.85 21.88 2800.0 20.07
2020-03-13 23.39 23.0 23.0 23.0 1400.0 21.1
2020-03-12 23.91 22.25 23.91 22.25 3600.0 20.41
2020-03-11 24.15 24.15 24.15 24.15 400.0 22.16
2020-03-10 24.46 23.91 24.45 24.19 2000.0 22.19
2020-03-09 24.6 23.91 24.6 24.25 2500.0 22.25
2020-03-06 24.6 24.5 24.5 24.55 1000.0 22.52
2020-03-05 24.5 24.37 24.5 24.45 1900.0 22.43
2020-03-04 24.91 24.68 24.68 24.68 1900.0 22.64
2020-03-03 24.8 24.4 24.8 24.7 500.0 22.66
2020-03-02 24.9 24.74 24.9 24.85 1500.0 22.8
2020-02-28 24.95 24.04 24.94 24.21 2600.0 22.21
2020-02-27 24.98 24.92 24.96 24.92 1000.0 22.86
2020-02-26 24.99 24.99 24.99 24.99 500.0 22.93
2020-02-25 24.94 24.92 24.92 24.94 1700.0 22.88
2020-02-24 24.97 24.93 24.97 24.94 600.0 22.88
2020-02-21 24.97 24.92 24.94 24.97 2800.0 22.91
2020-02-20 24.96 24.94 24.96 24.95 2200.0 22.89
2020-02-19 24.94 24.94 24.94 24.94 600.0 22.88
2020-02-18 24.91 24.91 24.91 24.91 2400.0 22.85