Skip to main content

Air Transport (NQ: ATSG )

17.24 -0.05 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 20.72 21.31 20.61 20.93 1,248,428 -0.03(-0.14%)
Feb 27, 2023 20.50 21.58 20.40 20.96 1,747,392 +0.74(+3.66%)
Feb 24, 2023 23.31 23.62 19.88 20.22 2,135,432 -4.68(-18.80%)
Feb 23, 2023 24.76 25.13 24.66 24.90 596,729 +0.34(+1.38%)
Feb 22, 2023 24.48 24.76 24.38 24.56 575,774 +0.19(+0.78%)
Feb 21, 2023 24.61 24.80 24.31 24.37 591,401 -0.56(-2.25%)
Feb 17, 2023 25.57 25.57 24.89 24.93 482,490 -0.47(-1.85%)
Feb 16, 2023 25.40 25.51 25.07 25.40 375,146 -0.19(-0.74%)
Feb 15, 2023 25.43 25.75 25.20 25.59 394,551 -0.12(-0.47%)
Feb 14, 2023 25.02 26.00 25.02 25.71 323,699 +0.64(+2.55%)
Feb 13, 2023 24.89 25.09 24.85 25.07 565,802 +0.13(+0.52%)
Feb 10, 2023 24.87 25.19 24.69 24.94 434,848 -0.02(-0.08%)
Feb 09, 2023 25.50 25.52 24.95 24.96 386,339 -0.35(-1.38%)
Feb 08, 2023 25.49 25.77 25.22 25.31 424,443 -0.30(-1.17%)
Feb 07, 2023 25.50 25.82 25.16 25.61 487,429 -0.03(-0.12%)
Feb 06, 2023 27.97 27.97 25.61 25.64 930,128 -2.52(-8.95%)
Feb 03, 2023 28.24 28.42 28.08 28.16 197,494 -0.35(-1.23%)
Feb 02, 2023 28.33 28.70 28.32 28.51 273,693 +0.22(+0.78%)
Feb 01, 2023 28.30 28.57 28.17 28.29 310,725 -0.02(-0.07%)
Jan 31, 2023 27.87 28.37 27.77 28.31 313,888 +0.56(+2.02%)
Jan 30, 2023 27.56 28.00 27.56 27.75 220,554 +0.05(+0.18%)
Jan 27, 2023 27.54 27.82 27.54 27.70 208,027 +0.04(+0.14%)
Jan 26, 2023 27.59 27.76 27.18 27.66 206,843 +0.30(+1.10%)
Jan 25, 2023 27.40 27.47 27.24 27.36 257,017 -0.28(-1.01%)
Jan 24, 2023 27.79 27.87 27.56 27.64 170,836 -0.24(-0.86%)
Jan 23, 2023 27.98 28.15 27.79 27.88 179,659 -0.02(-0.07%)
Jan 20, 2023 27.81 27.91 27.30 27.90 291,729 +0.30(+1.09%)
Jan 19, 2023 27.32 27.64 27.23 27.60 170,976 +0.08(+0.29%)
Jan 18, 2023 27.40 27.94 27.36 27.52 239,663 +0.14(+0.51%)
Jan 17, 2023 27.51 27.66 27.36 27.38 358,348 -0.08(-0.29%)
Jan 13, 2023 27.27 27.54 27.08 27.46 174,608 -0.03(-0.11%)
Jan 12, 2023 27.47 27.75 27.34 27.49 235,750 +0.14(+0.51%)
Jan 11, 2023 26.69 27.35 26.63 27.35 343,947 +0.68(+2.55%)
Jan 10, 2023 26.28 26.73 26.09 26.67 238,142 +0.31(+1.18%)
Jan 09, 2023 26.47 26.57 26.26 26.36 485,345 +0.13(+0.50%)
Jan 06, 2023 25.83 26.36 25.51 26.23 398,715 +0.65(+2.54%)
Jan 05, 2023 25.94 26.05 25.52 25.58 500,663 -0.47(-1.80%)
Jan 04, 2023 25.98 26.36 25.97 26.05 307,766 +0.09(+0.35%)
Jan 03, 2023 26.22 26.40 25.87 25.96 299,723 -0.02(-0.08%)
Dec 30, 2022 26.11 26.30 25.94 25.98 326,527 -0.28(-1.07%)
Dec 29, 2022 26.24 26.92 26.01 26.26 364,578 +0.12(+0.46%)
Dec 28, 2022 26.19 26.77 26.14 26.14 270,912 +0.01(+0.04%)
Dec 27, 2022 26.11 27.29 24.76 26.13 1,423,222 +0.12(+0.46%)
Dec 23, 2022 25.58 26.03 25.53 26.01 147,888 +0.56(+2.20%)
Dec 22, 2022 25.43 25.64 25.15 25.45 296,279 -0.20(-0.78%)
Dec 21, 2022 25.70 25.89 25.54 25.65 269,544 +0.12(+0.47%)
Dec 20, 2022 26.18 26.37 25.53 25.53 272,763 -0.71(-2.71%)
Dec 19, 2022 26.75 26.95 26.19 26.24 416,543 -0.40(-1.50%)
Dec 16, 2022 26.29 26.66 26.08 26.64 683,598 +0.11(+0.41%)
Dec 15, 2022 27.27 27.27 26.47 26.53 275,894 -1.10(-3.98%)
Dec 14, 2022 27.79 27.97 27.40 27.63 262,087 -0.05(-0.18%)
Dec 13, 2022 28.20 28.98 27.43 27.68 340,645 +0.03(+0.11%)
Dec 12, 2022 27.39 27.65 26.91 27.65 417,227 +0.43(+1.58%)
Dec 09, 2022 26.97 27.48 26.59 27.22 2,480,929 +0.15(+0.55%)
Dec 08, 2022 27.16 27.42 26.92 27.07 276,369 +0.15(+0.56%)
Dec 07, 2022 27.28 27.62 26.90 26.92 443,447 -0.34(-1.25%)
Dec 06, 2022 27.49 27.49 27.02 27.26 320,402 -0.18(-0.66%)
Dec 05, 2022 27.92 27.92 27.41 27.44 348,262 -0.67(-2.38%)
Dec 02, 2022 28.05 28.38 28.00 28.11 265,379 -0.21(-0.74%)
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.