Air Transport (NQ: ATSG )

25.08 USD -0.10 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 25.32 25.38 24.79 25.18 336,598 -0.09(-0.36%)
May 14, 2021 25.17 25.30 24.89 25.27 239,950 +0.24(+0.96%)
May 13, 2021 24.67 25.21 24.50 25.03 280,016 +0.47(+1.91%)
May 12, 2021 25.19 25.83 24.56 24.56 459,426 -0.79(-3.12%)
May 11, 2021 25.38 25.40 24.94 25.35 352,474 -0.36(-1.40%)
May 10, 2021 26.44 26.67 25.66 25.71 362,290 -0.65(-2.47%)
May 07, 2021 25.30 26.93 25.20 26.36 606,964 +1.04(+4.11%)
May 06, 2021 26.52 26.79 25.07 25.32 797,415 -1.28(-4.81%)
May 05, 2021 26.70 26.98 26.04 26.60 495,678 +0.15(+0.57%)
May 04, 2021 27.30 27.66 26.32 26.45 274,070 -0.87(-3.18%)
May 03, 2021 26.54 27.36 26.54 27.32 447,414 +1.00(+3.80%)
Apr 30, 2021 26.50 26.66 26.24 26.32 351,500 -0.41(-1.53%)
Apr 29, 2021 26.95 26.98 26.55 26.73 206,118 +0.00(+0.00%)
Apr 28, 2021 26.93 26.98 26.56 26.73 246,878 -0.28(-1.04%)
Apr 27, 2021 27.20 27.46 26.97 27.01 229,671 -0.04(-0.15%)
Apr 26, 2021 27.45 27.62 26.98 27.05 401,197 -0.48(-1.74%)
Apr 23, 2021 27.24 27.75 27.24 27.53 232,700 +0.31(+1.14%)
Apr 22, 2021 27.37 27.58 27.07 27.22 453,027 -0.16(-0.58%)
Apr 21, 2021 28.44 28.44 27.33 27.38 622,872 -0.98(-3.46%)
Apr 20, 2021 28.81 29.07 28.25 28.36 465,797 -0.68(-2.34%)
Apr 19, 2021 29.74 29.90 28.91 29.04 665,091 -0.87(-2.91%)
Apr 16, 2021 29.70 30.02 29.30 29.91 258,600 +0.41(+1.39%)
Apr 15, 2021 29.45 29.75 29.13 29.50 201,636 +0.24(+0.82%)
Apr 14, 2021 29.14 29.79 29.00 29.26 281,201 +0.02(+0.09%)
Apr 13, 2021 29.19 29.58 28.86 29.24 424,871 -0.03(-0.12%)
Apr 12, 2021 29.30 29.45 29.00 29.27 226,949 -0.13(-0.44%)
Apr 09, 2021 29.04 29.55 29.04 29.40 126,400 +0.23(+0.79%)
Apr 08, 2021 29.29 29.77 28.54 29.17 557,328 -0.01(-0.03%)
Apr 07, 2021 30.55 30.55 29.04 29.18 513,075 -1.52(-4.95%)
Apr 06, 2021 30.50 30.80 30.20 30.70 234,112 +0.12(+0.39%)
Apr 05, 2021 30.00 30.77 29.64 30.58 374,155 +0.87(+2.93%)
Apr 01, 2021 29.31 29.74 29.12 29.71 249,600 +0.45(+1.54%)
Mar 31, 2021 29.18 29.86 29.18 29.26 492,362 -0.02(-0.07%)
Mar 30, 2021 29.15 29.49 28.83 29.28 400,491 +0.11(+0.38%)
Mar 29, 2021 29.33 29.69 28.92 29.17 359,666 -0.10(-0.34%)
Mar 26, 2021 28.71 29.58 28.37 29.27 334,600 +0.77(+2.70%)
Mar 25, 2021 28.51 28.74 27.85 28.50 592,006 -0.17(-0.59%)
Mar 24, 2021 29.59 30.15 28.65 28.67 288,895 -0.85(-2.88%)
Mar 23, 2021 30.65 30.87 29.49 29.52 419,938 -1.41(-4.56%)
Mar 22, 2021 31.38 31.43 30.48 30.93 409,926 -0.28(-0.90%)
Mar 19, 2021 30.61 31.45 29.90 31.21 1,118,700 +0.60(+1.96%)
Mar 18, 2021 29.71 31.03 29.53 30.61 525,033 +0.73(+2.44%)
Mar 17, 2021 29.20 29.92 28.75 29.88 597,317 +0.67(+2.29%)
Mar 16, 2021 30.01 30.01 28.83 29.21 442,470 -0.74(-2.47%)
Mar 15, 2021 29.09 30.01 28.74 29.95 405,438 +0.64(+2.17%)
Mar 12, 2021 30.88 31.18 29.30 29.32 1,068,800 -1.68(-5.44%)
Mar 11, 2021 30.58 31.08 30.28 31.00 973,179 +0.45(+1.47%)
Mar 10, 2021 30.22 31.08 29.85 30.55 782,006 +0.35(+1.16%)
Mar 09, 2021 30.73 31.48 30.16 30.20 564,531 +0.28(+0.94%)
Mar 08, 2021 28.61 30.08 28.55 29.92 732,656 +1.56(+5.50%)
Mar 05, 2021 28.03 28.40 27.23 28.36 386,100 +0.78(+2.83%)
Mar 04, 2021 27.62 28.21 27.23 27.58 373,952 -0.04(-0.14%)
Mar 03, 2021 27.30 28.00 27.03 27.62 277,716 +0.28(+1.02%)
Mar 02, 2021 26.82 27.63 26.61 27.34 702,333 +0.65(+2.44%)
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.