Skip to main content

Air Transport (NQ: ATSG )

13.76 -0.04 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 24.84 25.21 23.12 23.27 1,022,148 -0.85(-3.52%)
Feb 27, 2019 24.42 24.47 23.82 24.12 587,976 -0.43(-1.75%)
Feb 26, 2019 24.76 25.02 24.36 24.55 565,525 -0.39(-1.56%)
Feb 25, 2019 25.60 25.78 24.76 24.94 544,765 -0.57(-2.23%)
Feb 22, 2019 25.44 25.56 25.19 25.51 245,200 +0.08(+0.31%)
Feb 21, 2019 25.52 25.57 25.20 25.43 246,351 -0.19(-0.74%)
Feb 20, 2019 25.28 25.82 25.20 25.62 544,822 +0.43(+1.71%)
Feb 19, 2019 24.87 25.37 24.78 25.19 523,251 +0.29(+1.16%)
Feb 15, 2019 24.28 25.05 24.28 24.90 710,200 +0.73(+3.02%)
Feb 14, 2019 24.27 24.41 23.98 24.17 298,503 -0.23(-0.94%)
Feb 13, 2019 24.82 25.00 24.14 24.40 556,726 -0.07(-0.29%)
Feb 12, 2019 24.07 24.48 23.89 24.47 822,695 +0.57(+2.38%)
Feb 11, 2019 24.03 24.15 23.76 23.90 423,152 -0.09(-0.38%)
Feb 08, 2019 24.55 24.65 23.99 23.99 411,400 -0.39(-1.60%)
Feb 07, 2019 24.39 24.53 24.21 24.38 359,595 -0.02(-0.08%)
Feb 06, 2019 24.34 24.50 24.20 24.40 211,302 -0.02(-0.08%)
Feb 05, 2019 24.00 24.46 23.85 24.42 267,939 +0.42(+1.75%)
Feb 04, 2019 23.71 24.00 23.55 24.00 289,402 +0.33(+1.39%)
Feb 01, 2019 23.83 23.91 23.36 23.67 360,500 -0.08(-0.34%)
Jan 31, 2019 23.58 24.03 23.38 23.75 422,640 +0.44(+1.89%)
Jan 30, 2019 23.80 23.84 22.89 23.31 507,335 -0.29(-1.23%)
Jan 29, 2019 23.80 23.95 23.47 23.60 209,960 -0.13(-0.55%)
Jan 28, 2019 23.93 24.00 23.52 23.73 301,861 -0.39(-1.62%)
Jan 25, 2019 23.86 24.22 23.71 24.12 282,200 +0.46(+1.94%)
Jan 24, 2019 23.99 24.20 23.54 23.66 266,398 -0.27(-1.13%)
Jan 23, 2019 24.05 24.12 23.58 23.93 193,196 -0.09(-0.37%)
Jan 22, 2019 24.03 24.20 23.68 24.02 234,298 -0.19(-0.78%)
Jan 18, 2019 23.74 24.74 23.62 24.21 530,400 +0.53(+2.24%)
Jan 17, 2019 23.18 23.79 23.17 23.68 269,593 +0.40(+1.72%)
Jan 16, 2019 23.61 23.75 23.10 23.28 177,401 -0.25(-1.06%)
Jan 15, 2019 23.34 23.63 23.08 23.53 267,779 +0.18(+0.77%)
Jan 14, 2019 23.55 23.78 23.34 23.35 156,608 -0.27(-1.14%)
Jan 11, 2019 23.60 23.68 23.28 23.62 270,100 +0.03(+0.13%)
Jan 10, 2019 22.87 24.11 22.57 23.59 516,410 +0.55(+2.39%)
Jan 09, 2019 23.78 24.12 22.82 23.04 796,745 -0.69(-2.91%)
Jan 08, 2019 23.50 23.81 23.12 23.73 652,194 +0.48(+2.06%)
Jan 07, 2019 22.25 23.41 21.99 23.25 931,771 +1.00(+4.49%)
Jan 04, 2019 22.40 22.83 22.07 22.25 467,700 +0.19(+0.86%)
Jan 03, 2019 22.29 22.81 21.78 22.06 450,655 -0.47(-2.09%)
Jan 02, 2019 22.39 22.79 22.06 22.53 593,868 -0.28(-1.23%)
Dec 31, 2018 21.99 22.81 21.84 22.81 487,400 +0.94(+4.30%)
Dec 28, 2018 21.77 22.17 21.39 21.87 453,700 +0.20(+0.92%)
Dec 27, 2018 21.12 21.77 21.00 21.67 804,546 +0.33(+1.55%)
Dec 26, 2018 20.19 21.46 19.87 21.34 776,512 +1.26(+6.27%)
Dec 24, 2018 20.34 20.66 19.93 20.08 332,800 -0.20(-0.99%)
Dec 21, 2018 19.46 20.69 19.41 20.28 1,776,900 +1.87(+10.16%)
Dec 20, 2018 17.50 18.92 17.39 18.41 757,004 +0.90(+5.14%)
Dec 19, 2018 17.95 18.32 17.18 17.51 792,848 -0.57(-3.15%)
Dec 18, 2018 17.78 18.13 17.57 18.08 568,773 +0.52(+2.96%)
Dec 17, 2018 17.53 17.98 17.26 17.56 525,285 +0.00(+0.00%)
Dec 14, 2018 17.57 17.91 17.53 17.56 250,600 -0.20(-1.13%)
Dec 13, 2018 18.28 18.48 17.67 17.76 350,020 -0.46(-2.52%)
Dec 12, 2018 18.19 18.54 17.78 18.22 331,333 +0.25(+1.39%)
Dec 11, 2018 18.29 18.83 17.82 17.97 296,275 -0.04(-0.22%)
Dec 10, 2018 17.73 18.03 17.06 18.01 626,404 +0.22(+1.24%)
Dec 07, 2018 18.00 18.27 17.70 17.79 330,700 -0.28(-1.55%)
Dec 06, 2018 17.50 18.26 17.41 18.07 512,895 +0.25(+1.40%)
Dec 04, 2018 18.62 18.62 17.55 17.82 639,500 -0.82(-4.40%)
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.