Air Transport (NQ: ATSG )

27.46 USD -0.30 (-1.08%)
Official Closing Price Updated: 4:56 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 27.48 27.87 27.18 27.46 343,498 -0.30(-1.08%)
Jan 14, 2021 27.91 28.20 27.64 27.76 435,591 +0.07(+0.25%)
Jan 13, 2021 28.40 28.95 27.26 27.69 345,147 -0.92(-3.22%)
Jan 12, 2021 27.45 28.69 27.45 28.61 435,838 +1.07(+3.89%)
Jan 11, 2021 27.90 28.24 27.20 27.54 694,016 -0.63(-2.24%)
Jan 08, 2021 28.99 29.00 27.59 28.17 932,300 -0.67(-2.32%)
Jan 07, 2021 29.27 30.13 28.77 28.84 633,932 -0.60(-2.04%)
Jan 06, 2021 30.15 30.26 28.89 29.44 827,145 -0.70(-2.32%)
Jan 05, 2021 30.61 31.03 30.12 30.14 583,758 -0.80(-2.59%)
Jan 04, 2021 31.59 32.43 30.50 30.94 516,106 -0.40(-1.28%)
Dec 31, 2020 31.34 31.34 31.34 184,711 +0.48(+1.56%)
Dec 30, 2020 30.65 31.00 30.47 30.86 184,711 +0.18(+0.59%)
Dec 29, 2020 31.23 31.23 30.48 30.68 171,187 -0.37(-1.19%)
Dec 28, 2020 31.55 31.55 30.86 31.05 182,345 -0.18(-0.58%)
Dec 24, 2020 31.05 31.33 30.89 31.23 88,900 +0.16(+0.51%)
Dec 23, 2020 31.05 31.35 30.86 31.07 184,933 +0.04(+0.13%)
Dec 22, 2020 30.80 31.24 30.27 31.03 270,441 +0.16(+0.52%)
Dec 21, 2020 31.23 31.78 30.70 30.87 345,947 -0.91(-2.86%)
Dec 18, 2020 31.40 31.89 31.15 31.78 725,900 +0.41(+1.31%)
Dec 17, 2020 30.67 31.42 30.30 31.37 312,324 +0.89(+2.92%)
Dec 16, 2020 31.00 31.33 30.37 30.48 326,012 -0.25(-0.81%)
Dec 15, 2020 30.19 30.74 29.70 30.73 416,830 +0.64(+2.13%)
Dec 14, 2020 30.46 30.88 30.08 30.09 215,466 -0.25(-0.84%)
Dec 11, 2020 30.19 30.51 30.00 30.34 452,600 -0.01(-0.02%)
Dec 10, 2020 30.25 30.57 29.93 30.35 266,213 +0.00(+0.00%)
Dec 09, 2020 30.74 31.12 29.93 30.35 287,388 -0.12(-0.39%)
Dec 08, 2020 30.41 30.57 30.04 30.47 387,657 +0.11(+0.36%)
Dec 07, 2020 31.25 31.45 30.15 30.36 261,761 -0.46(-1.49%)
Dec 04, 2020 30.61 31.00 30.19 30.82 323,700 +0.35(+1.15%)
Dec 03, 2020 29.89 30.76 29.42 30.47 373,680 +0.74(+2.49%)
Dec 02, 2020 29.43 29.78 28.82 29.73 249,517 +0.17(+0.58%)
Dec 01, 2020 31.11 31.25 29.54 29.56 356,027 -1.18(-3.84%)
Nov 30, 2020 30.62 31.03 30.17 30.74 418,568 -0.13(-0.42%)
Nov 27, 2020 31.32 31.70 30.83 30.87 179,000 -0.48(-1.53%)
Nov 25, 2020 31.38 31.58 30.53 31.35 309,400 +0.14(+0.45%)
Nov 24, 2020 30.04 31.27 30.04 31.21 438,224 +1.43(+4.80%)
Nov 23, 2020 29.58 30.10 29.57 29.78 351,519 +0.30(+1.02%)
Nov 20, 2020 29.67 29.83 29.15 29.48 248,700 -0.40(-1.34%)
Nov 19, 2020 30.46 30.52 29.37 29.88 483,812 -0.67(-2.19%)
Nov 18, 2020 30.50 31.24 30.46 30.55 602,204 +0.09(+0.30%)
Nov 17, 2020 30.08 30.47 29.19 30.46 548,457 +0.31(+1.03%)
Nov 16, 2020 29.35 30.15 28.87 30.15 699,985 +1.53(+5.35%)
Nov 13, 2020 28.00 28.67 28.00 28.62 263,600 +0.86(+3.10%)
Nov 12, 2020 28.24 28.25 27.64 27.76 260,489 -0.40(-1.42%)
Nov 11, 2020 27.50 28.35 27.47 28.16 561,551 +0.67(+2.44%)
Nov 10, 2020 27.45 27.87 26.86 27.49 920,516 +0.12(+0.44%)
Nov 09, 2020 30.38 30.90 27.34 27.37 814,934 -1.11(-3.90%)
Nov 06, 2020 28.96 28.96 28.23 28.48 249,400 -0.24(-0.84%)
Nov 05, 2020 28.23 29.13 28.23 28.72 408,698 +0.77(+2.75%)
Nov 04, 2020 28.14 28.73 27.84 27.95 395,035 -0.28(-0.99%)
Nov 03, 2020 28.51 28.92 28.20 28.23 615,892 -0.10(-0.35%)
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.