Air Transport (NQ: ATSG )

24.20 USD -0.14 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.15 24.43 23.71 24.20 450,355 -0.14(-0.58%)
Jul 29, 2021 23.40 24.38 23.29 24.34 587,792 +1.06(+4.55%)
Jul 28, 2021 23.13 23.48 22.83 23.28 296,629 +0.29(+1.26%)
Jul 27, 2021 22.76 23.24 22.61 22.99 257,563 -0.01(-0.04%)
Jul 26, 2021 22.86 23.19 22.69 23.00 225,885 +0.11(+0.48%)
Jul 23, 2021 22.72 22.96 22.39 22.89 337,924 +0.34(+1.51%)
Jul 22, 2021 22.59 22.69 22.35 22.55 245,069 -0.08(-0.35%)
Jul 21, 2021 22.54 22.70 22.24 22.63 230,514 +0.28(+1.25%)
Jul 20, 2021 21.60 22.52 21.50 22.35 522,904 +0.73(+3.38%)
Jul 19, 2021 22.16 22.21 21.52 21.62 478,063 -0.92(-4.08%)
Jul 16, 2021 23.17 23.31 22.52 22.54 598,650 -0.52(-2.25%)
Jul 15, 2021 22.97 23.11 22.65 23.06 285,993 +0.03(+0.13%)
Jul 14, 2021 23.00 23.27 22.92 23.03 306,437 +0.12(+0.52%)
Jul 13, 2021 23.09 23.36 22.88 22.91 348,403 -0.31(-1.34%)
Jul 12, 2021 22.74 23.29 22.54 23.22 301,940 +0.30(+1.31%)
Jul 09, 2021 22.73 22.98 22.62 22.92 346,062 +0.40(+1.78%)
Jul 08, 2021 21.42 22.57 21.42 22.52 784,589 +0.55(+2.50%)
Jul 07, 2021 22.20 22.36 21.87 21.97 368,425 -0.29(-1.30%)
Jul 06, 2021 23.08 23.08 22.16 22.26 421,562 -0.82(-3.55%)
Jul 02, 2021 23.22 23.23 22.95 23.08 272,082 -0.13(-0.56%)
Jul 01, 2021 23.37 23.52 23.09 23.21 261,894 -0.02(-0.09%)
Jun 30, 2021 23.20 23.20 23.00 23.23 483,511 -0.08(-0.34%)
Jun 29, 2021 23.19 23.47 23.04 23.31 440,296 +0.06(+0.26%)
Jun 28, 2021 23.11 23.40 22.96 23.25 383,200 +0.07(+0.30%)
Jun 25, 2021 23.34 23.52 23.04 23.18 3,077,403 -0.24(-1.02%)
Jun 24, 2021 23.40 23.48 23.04 23.42 275,958 +0.15(+0.64%)
Jun 23, 2021 23.26 23.40 22.90 23.27 610,996 +0.03(+0.13%)
Jun 22, 2021 23.45 23.49 22.97 23.24 417,146 -0.04(-0.17%)
Jun 21, 2021 23.17 23.55 23.09 23.28 539,982 +0.39(+1.70%)
Jun 18, 2021 22.73 23.40 22.52 22.89 1,628,415 -0.55(-2.35%)
Jun 17, 2021 24.05 24.11 23.41 23.44 750,269 -0.46(-1.92%)
Jun 16, 2021 24.19 24.19 23.75 23.90 623,681 -0.22(-0.91%)
Jun 15, 2021 25.40 25.75 24.10 24.12 721,546 -1.30(-5.11%)
Jun 14, 2021 25.37 25.50 24.98 25.42 865,170 +0.30(+1.19%)
Jun 11, 2021 24.88 25.34 24.86 25.12 2,592,083 +0.30(+1.21%)
Jun 10, 2021 24.83 25.02 24.68 24.82 425,184 +0.16(+0.65%)
Jun 09, 2021 24.32 24.73 24.31 24.66 406,295 +0.28(+1.15%)
Jun 08, 2021 24.71 24.78 24.21 24.38 352,418 -0.17(-0.69%)
Jun 07, 2021 24.79 25.03 24.31 24.55 414,600 -0.11(-0.45%)
Jun 04, 2021 24.59 24.80 24.52 24.66 336,695 +0.24(+0.98%)
Jun 03, 2021 24.31 24.46 23.62 24.42 882,407 -0.12(-0.49%)
Jun 02, 2021 25.03 25.33 24.50 24.54 472,792 -0.46(-1.84%)
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.