Register for real-time alerts, custom portfolio, and market movers
AIRTP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 17.31 | -0.37 | -2.07% | 17.50 | 17.50 | 17.31 | 764 |
| May 09 2024 | 17.6752 | 0.20 | 1.12% | 17.50 | 17.6752 | 17.50 | 711 |
| May 08 2024 | 17.48 | 0.00 | 0.00% | 17.50 | 17.50 | 17.48 | 63 |
| May 07 2024 | 17.48 | 0.33 | 1.92% | 17.48 | 17.48 | 17.48 | 312 |
| May 06 2024 | 17.15 | -0.08 | -0.46% | 17.24 | 17.24 | 17.10 | 618 |
| May 03 2024 | 17.23 | 0.14 | 0.82% | 17.92 | 17.92 | 17.03 | 729 |
| May 02 2024 | 17.09 | 0.00 | 0.00% | 17.09 | 17.09 | 17.09 | 1 |
| May 01 2024 | 17.09 | 0.00 | 0.00% | 17.09 | 17.09 | 17.09 | 2 |
| Apr 30 2024 | 17.09 | 0.00 | 0.00% | 16.91 | 17.09 | 16.91 | 31 |
| Apr 29 2024 | 17.09 | 0.00 | 0.00% | 17.10 | 17.10 | 17.09 | 222 |
| Apr 26 2024 | 17.09 | 0.09 | 0.53% | 17.0868 | 17.10 | 16.82 | 4,158 |
| Apr 25 2024 | 17.0001 | -0.05 | -0.32% | 17.49 | 17.49 | 17.0001 | 510 |
| Apr 24 2024 | 17.055 | 0.00 | 0.00% | 17.055 | 17.055 | 17.055 | 0 |
| Apr 23 2024 | 17.055 | 0.00 | 0.00% | 17.50 | 17.50 | 17.055 | 6 |
| Apr 22 2024 | 17.055 | 0.00 | 0.00% | 17.30 | 17.30 | 17.055 | 11 |
| Apr 19 2024 | 17.055 | 0.00 | 0.00% | 17.47 | 17.47 | 17.055 | 318 |
| Apr 18 2024 | 17.055 | 0.54 | 3.24% | 16.65 | 17.055 | 16.65 | 390 |
| Apr 17 2024 | 16.52 | -0.94 | -5.38% | 17.36 | 17.36 | 16.52 | 334 |
| Apr 16 2024 | 17.46 | 0.94 | 5.69% | 16.52 | 17.55 | 16.52 | 514 |
| Apr 15 2024 | 16.52 | -1.17 | -6.61% | 17.63 | 17.63 | 16.52 | 1,127 |
| Apr 12 2024 | 17.6899 | 1.04 | 6.25% | 17.6899 | 17.6899 | 17.6899 | 211 |
| Apr 11 2024 | 16.65 | 0.00 | 0.00% | 17.00 | 17.00 | 16.65 | 18 |
| Apr 10 2024 | 16.65 | 0.00 | 0.00% | 16.65 | 16.65 | 16.65 | 8 |
| Apr 09 2024 | 16.65 | 0.00 | 0.00% | 16.65 | 16.65 | 16.65 | 3 |
| Apr 08 2024 | 16.65 | 0.15 | 0.91% | 16.56 | 16.75 | 16.55 | 1,271 |
| Apr 05 2024 | 16.50 | -0.76 | -4.41% | 16.90 | 16.90 | 16.50 | 1,015 |
| Apr 04 2024 | 17.2616 | 0.00 | 0.00% | 17.2616 | 17.2616 | 17.2616 | 20 |
| Apr 03 2024 | 17.2616 | 0.00 | 0.00% | 17.39 | 17.39 | 17.2616 | 51 |
| Apr 02 2024 | 17.2616 | 0.00 | 0.00% | 17.26 | 17.2616 | 17.26 | 130 |
| Apr 01 2024 | 17.2616 | -0.10 | -0.57% | 17.30 | 18.00 | 16.50 | 669 |
| Mar 28 2024 | 17.36 | 0.94 | 5.72% | 17.01 | 17.36 | 17.01 | 505 |
| Mar 27 2024 | 16.42 | -0.04 | -0.24% | 16.25 | 16.5392 | 16.25 | 673 |
| Mar 26 2024 | 16.46 | 0.34 | 2.11% | 16.46 | 16.46 | 16.46 | 158 |
| Mar 25 2024 | 16.12 | 0.11 | 0.69% | 16.555 | 16.555 | 16.12 | 305 |
| Mar 22 2024 | 16.01 | -0.99 | -5.82% | 17.7988 | 17.7988 | 15.6524 | 3,506 |
| Mar 21 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 132 |
| Mar 20 2024 | 17.00 | -0.89 | -4.99% | 17.295 | 17.95 | 17.00 | 765 |
| Mar 19 2024 | 17.8933 | 0.00 | 0.00% | 17.8933 | 17.8933 | 17.8933 | 0 |
| Mar 18 2024 | 17.8933 | 0.59 | 3.43% | 17.57 | 17.8933 | 17.1368 | 2,829 |
| Mar 15 2024 | 17.30 | 0.00 | 0.00% | 17.55 | 17.55 | 17.30 | 29 |
| Mar 14 2024 | 17.30 | 0.00 | 0.00% | 17.45 | 17.45 | 17.30 | 11 |
| Mar 13 2024 | 17.30 | 0.19 | 1.08% | 17.30 | 17.30 | 17.30 | 304 |
| Mar 12 2024 | 17.1145 | 0.11 | 0.67% | 18.00 | 18.00 | 16.7625 | 304 |
| Mar 11 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 20 |
| Mar 08 2024 | 17.00 | 0.00 | 0.00% | 17.00 | 17.00 | 17.00 | 134 |
| Mar 07 2024 | 17.00 | -0.38 | -2.19% | 17.40 | 18.00 | 17.00 | 5,940 |
| Mar 06 2024 | 17.38 | -0.37 | -2.08% | 18.00 | 18.00 | 17.3143 | 2,020 |
| Mar 05 2024 | 17.75 | -0.20 | -1.11% | 17.91 | 17.91 | 17.60 | 3,328 |
| Mar 04 2024 | 17.95 | 0.16 | 0.90% | 17.92 | 17.99 | 17.92 | 588 |
| Mar 01 2024 | 17.79 | 0.00 | 0.00% | 17.79 | 17.79 | 17.79 | 2 |
| Feb 29 2024 | 17.79 | 0.00 | 0.00% | 17.79 | 17.79 | 17.79 | 107 |
| Feb 28 2024 | 17.79 | -0.06 | -0.34% | 17.80 | 17.80 | 17.78 | 514 |
| Feb 27 2024 | 17.8501 | 0.00 | 0.00% | 18.00 | 18.00 | 17.8501 | 40 |
| Feb 26 2024 | 17.8501 | 0.05 | 0.28% | 18.00 | 18.00 | 17.85 | 1,059 |
| Feb 23 2024 | 17.8001 | 0.07 | 0.41% | 18.00 | 18.00 | 17.8001 | 727 |
| Feb 22 2024 | 17.7266 | 0.00 | 0.00% | 17.75 | 17.75 | 17.7266 | 125 |
| Feb 21 2024 | 17.7266 | -0.39 | -2.14% | 17.7266 | 17.7266 | 17.7266 | 220 |
| Feb 20 2024 | 18.115 | 0.19 | 1.04% | 18.03 | 18.115 | 18.03 | 255 |
| Feb 16 2024 | 17.9278 | 0.27 | 1.54% | 18.01 | 18.47 | 17.9278 | 1,551 |
| Feb 15 2024 | 17.6556 | -0.34 | -1.91% | 18.74 | 19.00 | 17.6556 | 581 |
| Feb 14 2024 | 18.00 | 0.01 | 0.06% | 17.90 | 18.00 | 17.2001 | 2,226 |
| Feb 13 2024 | 17.9899 | -1.51 | -7.74% | 18.06 | 18.90 | 17.50 | 5,037 |
| Feb 12 2024 | 19.4999 | 0.20 | 1.04% | 19.30 | 19.50 | 19.22 | 8,216 |
