Air Transport (NQ: ATSG )

14.05 +0.25 (+1.81%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.14 25.42 24.81 24.89 243,685 -0.42(-1.66%)
Oct 28, 2021 24.71 25.42 24.71 25.31 296,684 +0.61(+2.47%)
Oct 27, 2021 24.85 24.95 24.31 24.70 251,684 -0.21(-0.84%)
Oct 26, 2021 24.73 24.93 24.91 232,892 +0.33(+1.34%)
Oct 25, 2021 24.05 24.61 23.84 24.58 186,695 +0.48(+1.99%)
Oct 22, 2021 24.12 24.54 24.01 24.10 163,494 -0.10(-0.41%)
Oct 21, 2021 23.83 24.22 23.73 24.20 167,980 +0.36(+1.51%)
Oct 20, 2021 23.93 24.33 23.71 23.84 205,939 -0.04(-0.17%)
Oct 19, 2021 24.07 24.58 23.68 23.88 331,291 -0.11(-0.46%)
Oct 18, 2021 24.03 24.19 23.73 23.99 211,544 -0.14(-0.58%)
Oct 15, 2021 24.88 24.88 24.07 24.13 268,952 -0.30(-1.23%)
Oct 14, 2021 24.28 24.49 24.16 24.43 213,677 +0.30(+1.24%)
Oct 13, 2021 24.27 24.35 24.00 24.13 234,202 -0.19(-0.78%)
Oct 12, 2021 24.72 24.74 24.25 24.32 282,604 -0.25(-1.02%)
Oct 11, 2021 24.48 24.76 24.06 24.57 401,299 -0.03(-0.12%)
Oct 08, 2021 25.27 25.43 24.58 24.60 447,180 -0.79(-3.11%)
Oct 07, 2021 26.03 26.07 25.36 25.39 575,781 -0.36(-1.40%)
Oct 06, 2021 25.51 25.87 25.02 25.75 291,689 -0.13(-0.50%)
Oct 05, 2021 26.00 26.27 25.76 25.88 263,713 -0.04(-0.15%)
Oct 04, 2021 26.17 26.50 25.81 25.92 195,692 -0.28(-1.07%)
Oct 01, 2021 25.99 26.45 25.73 26.20 251,264 +0.39(+1.51%)
Sep 30, 2021 26.54 26.54 25.81 25.81 321,138 -0.65(-2.46%)
Sep 29, 2021 26.31 26.58 26.15 26.46 246,689 +0.18(+0.68%)
Sep 28, 2021 26.26 26.86 26.06 26.28 350,525 +0.00(+0.00%)
Sep 27, 2021 25.20 26.42 25.08 26.28 1,509,672 +1.11(+4.41%)
Sep 24, 2021 25.21 25.57 24.79 25.17 529,223 -0.16(-0.63%)
Sep 23, 2021 25.30 25.66 25.16 25.33 411,712 +0.20(+0.80%)
Sep 22, 2021 24.85 25.33 24.56 25.13 420,967 +0.40(+1.62%)
Sep 21, 2021 25.36 25.41 24.68 24.73 409,570 -0.51(-2.02%)
Sep 20, 2021 25.44 25.59 24.86 25.24 484,978 -0.57(-2.21%)
Sep 17, 2021 26.01 26.15 25.66 25.81 1,154,056 -0.29(-1.11%)
Sep 16, 2021 25.82 26.29 25.82 26.10 342,236 +0.05(+0.19%)
Sep 15, 2021 26.43 26.70 25.95 26.05 468,068 -0.32(-1.21%)
Sep 14, 2021 26.52 26.61 26.02 26.37 391,322 +0.03(+0.11%)
Sep 13, 2021 27.19 27.19 26.05 26.34 494,552 -0.57(-2.12%)
Sep 10, 2021 26.70 27.51 26.56 26.91 4,514,815 +0.46(+1.74%)
Sep 09, 2021 26.09 26.63 25.72 26.45 702,800 +0.43(+1.65%)
Sep 08, 2021 25.99 26.30 25.61 26.02 1,521,924 -0.10(-0.38%)
Sep 07, 2021 26.58 26.67 26.01 26.12 497,978 -0.45(-1.69%)
Sep 03, 2021 27.19 27.33 26.41 26.57 500,815 -0.61(-2.24%)
Sep 02, 2021 27.22 27.55 26.97 27.18 483,873 -0.01(-0.04%)
Sep 01, 2021 27.27 27.66 27.07 27.19 423,301 -0.20(-0.73%)
Aug 31, 2021 27.13 27.91 27.13 27.39 539,842 +0.27(+1.00%)
Aug 30, 2021 26.93 27.60 26.82 27.12 789,087 +0.28(+1.04%)
Aug 27, 2021 27.25 27.25 26.30 26.84 1,591,766 -0.56(-2.04%)
Aug 26, 2021 27.49 27.67 27.12 27.40 271,993 -0.19(-0.69%)
Aug 25, 2021 27.63 27.88 27.46 27.59 224,701 -0.07(-0.25%)
Aug 24, 2021 27.48 27.84 27.34 27.66 173,756 +0.16(+0.58%)
Aug 23, 2021 27.58 27.84 27.21 27.50 300,019 +0.17(+0.62%)
Aug 20, 2021 26.59 27.38 26.48 27.33 276,037 +0.77(+2.90%)
Aug 19, 2021 26.20 26.58 26.13 26.56 242,953 +0.16(+0.61%)
Aug 18, 2021 26.78 26.98 26.25 26.40 671,537 -0.46(-1.71%)
Aug 17, 2021 27.38 27.38 26.50 26.86 410,250 -0.74(-2.68%)
Aug 16, 2021 26.92 27.64 26.54 27.60 337,291 +0.51(+1.88%)
Aug 13, 2021 27.07 27.18 26.62 27.09 209,265 +0.13(+0.48%)
Aug 12, 2021 26.78 27.34 26.64 26.96 682,888 +0.24(+0.90%)
Aug 11, 2021 26.78 27.15 26.54 26.72 343,671 -0.12(-0.45%)
Aug 10, 2021 26.48 26.88 26.19 26.84 351,188 +0.43(+1.63%)
Aug 09, 2021 26.52 26.58 25.89 26.41 486,232 -0.45(-1.68%)
Aug 06, 2021 26.64 27.82 25.13 26.86 697,911 +1.45(+5.71%)
Aug 05, 2021 25.06 25.48 24.93 25.41 550,371 +0.51(+2.05%)
Aug 04, 2021 24.75 25.17 24.66 24.90 753,134 -0.09(-0.36%)
Aug 03, 2021 24.22 25.10 23.92 24.99 722,311 +0.77(+3.18%)
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.