Air Transport (NQ: ATSG )

25.33 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 25.30 25.67 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 25.83 26.29 25.83 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 27.92 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%)
Aug 02, 2021 24.25 24.74 24.15 24.22 700,376 +0.02(+0.08%)
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%)
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.