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 (%)
Oct 31, 2024 17.34 17.65 17.14 17.24 1,211,485 -0.05(-0.29%)
Oct 30, 2024 17.32 17.64 17.05 17.29 340,093 -0.17(-0.97%)
Oct 29, 2024 17.02 17.75 16.94 17.46 466,052 +0.26(+1.51%)
Oct 28, 2024 16.78 17.61 16.73 17.20 463,265 +0.54(+3.24%)
Oct 25, 2024 16.36 16.83 16.28 16.66 590,573 +0.47(+2.90%)
Oct 24, 2024 16.39 16.65 16.14 16.19 343,100 -0.06(-0.37%)
Oct 23, 2024 16.02 16.31 15.96 16.25 199,652 +0.06(+0.37%)
Oct 22, 2024 16.15 16.20 15.87 16.19 131,928 -0.01(-0.06%)
Oct 21, 2024 16.33 16.43 15.98 16.20 255,002 -0.17(-1.04%)
Oct 18, 2024 16.57 16.60 16.16 16.37 244,894 -0.15(-0.91%)
Oct 17, 2024 16.47 16.62 16.34 16.52 325,405 +0.03(+0.18%)
Oct 16, 2024 16.38 16.75 16.32 16.49 316,533 +0.41(+2.55%)
Oct 15, 2024 16.22 16.58 16.05 16.08 516,305 -0.21(-1.29%)
Oct 14, 2024 16.22 16.42 16.08 16.29 376,929 +0.00(+0.00%)
Oct 11, 2024 15.30 16.36 15.29 16.29 565,170 +1.08(+7.10%)
Oct 10, 2024 14.77 15.37 14.68 15.21 504,983 +0.27(+1.81%)
Oct 09, 2024 15.01 15.23 14.87 14.94 289,673 -0.04(-0.27%)
Oct 08, 2024 15.06 15.18 14.94 14.98 269,901 -0.08(-0.53%)
Oct 07, 2024 14.84 15.08 14.51 15.06 693,586 +0.17(+1.14%)
Oct 04, 2024 14.95 15.14 14.52 14.89 392,194 +0.23(+1.57%)
Oct 03, 2024 15.44 15.65 14.37 14.66 733,871 -0.96(-6.15%)
Oct 02, 2024 15.57 15.80 15.41 15.62 330,177 -0.07(-0.45%)
Oct 01, 2024 16.13 16.15 15.46 15.69 411,572 -0.50(-3.09%)
Sep 30, 2024 15.81 16.26 15.69 16.19 573,825 +0.41(+2.60%)
Sep 27, 2024 15.40 15.91 15.32 15.78 433,061 +0.60(+3.95%)
Sep 26, 2024 15.36 15.53 15.17 15.18 208,776 +0.04(+0.26%)
Sep 25, 2024 15.47 15.47 14.93 15.14 402,844 -0.33(-2.13%)
Sep 24, 2024 15.43 15.65 15.28 15.47 333,645 +0.13(+0.85%)
Sep 23, 2024 15.72 15.86 15.34 15.34 245,953 -0.29(-1.86%)
Sep 20, 2024 15.66 16.04 15.40 15.63 888,268 -0.36(-2.25%)
Sep 19, 2024 15.89 16.01 15.49 15.99 474,756 +0.57(+3.70%)
Sep 18, 2024 15.72 15.98 15.37 15.42 374,817 -0.30(-1.91%)
Sep 17, 2024 15.56 15.93 15.41 15.72 343,403 +0.37(+2.41%)
Sep 16, 2024 15.41 15.48 15.03 15.35 368,480 +0.02(+0.13%)
Sep 13, 2024 15.21 15.57 15.05 15.33 989,450 +0.40(+2.68%)
Sep 12, 2024 14.72 15.11 14.47 14.93 450,763 +0.34(+2.33%)
Sep 11, 2024 14.77 14.77 14.12 14.59 357,720 -0.32(-2.15%)
Sep 10, 2024 15.01 15.14 14.85 14.91 329,791 -0.10(-0.67%)
Sep 09, 2024 14.94 15.19 14.76 15.01 410,221 +0.26(+1.76%)
Sep 06, 2024 15.93 16.11 14.73 14.75 575,409 -1.12(-7.06%)
Sep 05, 2024 15.81 15.93 15.55 15.87 585,374 +0.18(+1.15%)
Sep 04, 2024 15.69 16.04 15.61 15.69 288,919 +0.00(+0.00%)
Sep 03, 2024 16.64 16.71 15.68 15.69 683,754 -1.17(-6.94%)
Aug 30, 2024 16.45 16.90 16.35 16.86 515,506 +0.55(+3.37%)
Aug 29, 2024 16.51 16.95 16.24 16.31 507,440 +0.03(+0.18%)
Aug 28, 2024 16.25 16.68 16.16 16.28 374,554 -0.12(-0.73%)
Aug 27, 2024 16.63 16.73 16.34 16.40 312,793 -0.24(-1.44%)
Aug 26, 2024 16.61 16.73 16.31 16.64 607,965 +0.21(+1.28%)
Aug 23, 2024 15.80 16.50 15.75 16.43 534,050 +0.74(+4.72%)
Aug 22, 2024 15.47 16.00 15.38 15.69 512,219 +0.24(+1.55%)
Aug 21, 2024 15.33 15.61 15.21 15.45 371,556 +0.31(+2.05%)
Aug 20, 2024 15.39 15.42 15.13 15.14 222,369 -0.36(-2.32%)
Aug 19, 2024 15.46 15.56 15.25 15.50 236,161 +0.10(+0.65%)
Aug 16, 2024 15.52 15.69 15.37 15.40 304,367 -0.14(-0.90%)
Aug 15, 2024 15.60 15.76 14.56 15.54 514,726 +0.33(+2.17%)
Aug 14, 2024 15.44 15.47 14.93 15.21 360,663 -0.14(-0.91%)
Aug 13, 2024 15.80 15.84 14.88 15.35 600,966 -0.17(-1.10%)
Aug 12, 2024 15.86 15.91 15.03 15.52 829,386 -0.04(-0.26%)
Aug 09, 2024 14.79 15.57 14.57 15.56 959,563 +2.30(+17.35%)
Aug 08, 2024 13.43 13.49 13.16 13.26 359,311 +0.03(+0.23%)
Aug 07, 2024 14.16 14.28 13.20 13.23 397,250 -0.71(-5.09%)
Aug 06, 2024 14.14 14.32 13.66 13.94 483,952 -0.14(-0.99%)
Aug 05, 2024 13.87 14.80 13.76 14.08 720,405 -0.68(-4.61%)
Aug 02, 2024 14.50 15.10 14.17 14.76 617,071 -0.24(-1.60%)
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.