Skip to main content

Air Transport (NQ: ATSG )

13.38 -0.43 (-3.11%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 13.99 14.13 13.69 13.81 277,495 -0.34(-2.40%)
May 21, 2024 14.57 14.57 14.14 14.15 280,985 -0.49(-3.35%)
May 20, 2024 14.64 14.97 14.62 14.64 296,578 +0.03(+0.21%)
May 17, 2024 14.68 14.81 14.55 14.61 1,048,409 -0.03(-0.20%)
May 16, 2024 14.51 14.83 14.38 14.64 367,900 +0.04(+0.27%)
May 15, 2024 14.69 14.85 14.39 14.60 451,844 +0.03(+0.21%)
May 14, 2024 14.68 14.80 14.44 14.57 339,709 +0.15(+1.04%)
May 13, 2024 14.96 15.13 14.28 14.42 722,902 -0.43(-2.90%)
May 10, 2024 14.85 15.00 14.65 14.85 348,209 +0.03(+0.20%)
May 09, 2024 14.54 14.84 14.43 14.82 402,292 +0.23(+1.58%)
May 08, 2024 14.67 15.03 14.40 14.59 550,502 -0.12(-0.82%)
May 07, 2024 15.84 15.84 14.47 14.71 1,312,754 +1.46(+11.02%)
May 06, 2024 13.12 13.60 13.07 13.25 798,938 +0.17(+1.30%)
May 03, 2024 13.41 13.45 12.79 13.08 502,846 -0.11(-0.83%)
May 02, 2024 12.94 13.20 12.85 13.19 347,036 +0.42(+3.29%)
May 01, 2024 12.87 12.96 12.57 12.77 357,694 -0.05(-0.39%)
Apr 30, 2024 12.92 12.93 12.62 12.82 437,503 -0.21(-1.61%)
Apr 29, 2024 12.91 13.14 12.84 13.03 249,442 +0.12(+0.93%)
Apr 26, 2024 12.72 13.08 12.66 12.91 341,959 +0.18(+1.41%)
Apr 25, 2024 12.64 12.76 12.49 12.73 301,036 +0.00(+0.00%)
Apr 24, 2024 12.54 12.77 12.48 12.73 794,524 +0.03(+0.24%)
Apr 23, 2024 12.79 12.95 12.60 12.70 309,802 -0.13(-1.01%)
Apr 22, 2024 12.74 12.93 12.57 12.83 367,704 +0.19(+1.50%)
Apr 19, 2024 12.50 12.82 12.46 12.64 411,523 +0.03(+0.24%)
Apr 18, 2024 12.45 12.86 12.45 12.61 315,438 +0.16(+1.29%)
Apr 17, 2024 12.61 12.79 12.31 12.45 346,022 -0.11(-0.88%)
Apr 16, 2024 12.28 12.75 12.08 12.56 386,398 +0.16(+1.29%)
Apr 15, 2024 12.82 12.95 12.38 12.40 454,355 -0.40(-3.13%)
Apr 12, 2024 12.93 13.03 12.67 12.80 489,177 -0.25(-1.92%)
Apr 11, 2024 12.93 13.18 12.62 13.05 327,520 +0.09(+0.69%)
Apr 10, 2024 12.77 13.05 12.54 12.96 794,003 -0.20(-1.52%)
Apr 09, 2024 12.95 13.23 12.85 13.16 279,055 +0.27(+2.06%)
Apr 08, 2024 13.05 13.15 12.89 12.89 197,119 -0.03(-0.19%)
Apr 05, 2024 12.62 12.95 12.52 12.92 378,625 +0.19(+1.49%)
Apr 04, 2024 13.20 13.32 12.68 12.73 338,218 -0.39(-2.97%)
Apr 03, 2024 12.75 13.35 12.71 13.12 600,041 +0.23(+1.78%)
Apr 02, 2024 13.10 13.20 12.76 12.89 477,482 -0.43(-3.23%)
Apr 01, 2024 13.76 13.76 13.27 13.32 283,126 -0.44(-3.20%)
Mar 28, 2024 13.80 14.30 13.71 13.76 805,086 -0.04(-0.25%)
Mar 27, 2024 13.34 13.86 13.27 13.79 444,107 +0.58(+4.43%)
Mar 26, 2024 13.29 13.43 13.04 13.21 396,666 +0.07(+0.53%)
Mar 25, 2024 13.11 13.24 12.69 13.14 354,693 +0.12(+0.92%)
Mar 22, 2024 13.24 13.24 12.80 13.02 480,235 -0.14(-1.10%)
Mar 21, 2024 12.54 13.29 12.49 13.16 556,895 +0.69(+5.57%)
Mar 20, 2024 11.75 12.59 11.71 12.47 450,269 +0.57(+4.79%)
Mar 19, 2024 11.72 12.06 11.62 11.90 576,467 +0.12(+1.02%)
Mar 18, 2024 12.11 12.23 11.78 11.78 600,260 -0.33(-2.73%)
Mar 15, 2024 12.23 12.51 12.08 12.11 1,344,909 -0.15(-1.22%)
Mar 14, 2024 12.78 12.89 12.10 12.26 547,997 -0.60(-4.67%)
Mar 13, 2024 12.32 12.92 12.32 12.86 509,452 +0.51(+4.13%)
Mar 12, 2024 12.73 12.83 12.35 12.35 477,039 -0.41(-3.21%)
Mar 11, 2024 13.10 13.10 12.72 12.76 382,731 -0.39(-2.97%)
Mar 08, 2024 13.44 13.81 12.98 13.15 1,690,107 -0.13(-0.98%)
Mar 07, 2024 13.26 13.40 12.98 13.28 540,282 +0.04(+0.30%)
Mar 06, 2024 13.00 13.26 12.77 13.24 845,301 +0.37(+2.87%)
Mar 05, 2024 12.44 13.22 12.37 12.87 956,488 +0.33(+2.63%)
Mar 04, 2024 12.12 12.64 12.05 12.54 870,518 +0.42(+3.47%)
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.