Air Transport (NQ: ATSG )

27.85 USD -0.94 (-3.27%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 28.87 29.27 27.78 27.85 389,867 -0.94(-3.27%)
Feb 24, 2021 28.83 29.55 28.58 28.79 436,913 +0.01(+0.03%)
Feb 23, 2021 29.38 29.66 28.38 28.78 338,874 -0.53(-1.81%)
Feb 22, 2021 28.74 29.88 28.66 29.31 394,599 +0.48(+1.66%)
Feb 19, 2021 28.19 29.07 28.19 28.83 313,600 +0.69(+2.45%)
Feb 18, 2021 28.18 28.62 27.65 28.14 240,267 -0.33(-1.16%)
Feb 17, 2021 27.76 28.55 27.55 28.47 237,354 +0.69(+2.48%)
Feb 16, 2021 28.67 28.81 27.78 27.78 275,877 -0.71(-2.49%)
Feb 12, 2021 27.55 28.54 27.19 28.49 218,900 +0.58(+2.08%)
Feb 11, 2021 28.34 28.64 27.82 27.91 200,943 -0.45(-1.59%)
Feb 10, 2021 28.73 29.05 28.20 28.36 264,403 -0.14(-0.49%)
Feb 09, 2021 28.45 28.81 28.11 28.50 290,767 +0.00(+0.00%)
Feb 08, 2021 27.91 28.90 27.90 28.50 386,786 +0.77(+2.78%)
Feb 05, 2021 26.61 27.78 26.50 27.73 549,900 +1.41(+5.36%)
Feb 04, 2021 25.87 26.45 25.63 26.32 395,869 +0.33(+1.27%)
Feb 03, 2021 26.46 26.47 25.82 25.99 329,002 -0.36(-1.37%)
Feb 02, 2021 26.31 26.73 26.06 26.35 389,622 +0.40(+1.54%)
Feb 01, 2021 25.47 26.03 25.39 25.95 557,500 +0.54(+2.13%)
Jan 29, 2021 26.48 26.48 25.15 25.41 888,600 -1.10(-4.15%)
Jan 28, 2021 27.25 27.49 26.32 26.51 1,214,251 -0.64(-2.36%)
Jan 27, 2021 26.55 27.25 26.39 27.15 504,890 +0.15(+0.56%)
Jan 26, 2021 26.98 27.09 26.29 27.00 577,361 +0.29(+1.09%)
Jan 25, 2021 27.22 27.26 26.45 26.71 466,248 -0.74(-2.70%)
Jan 22, 2021 27.22 27.51 27.02 27.45 284,200 +0.05(+0.18%)
Jan 21, 2021 27.56 27.60 27.01 27.40 282,851 -0.09(-0.33%)
Jan 20, 2021 27.63 27.74 27.39 27.49 434,896 +0.02(+0.07%)
Jan 19, 2021 27.66 28.24 27.45 27.47 391,494 +0.01(+0.04%)
Jan 15, 2021 27.48 27.87 27.18 27.46 343,400 -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%)
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.