December 15th, 2015

Air Transport (NQ: ATSG )

30.87 USD -0.48 (-1.53%)
Official Closing Price Updated: 3:07 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 31.32 31.70 30.83 30.87 179,000 -0.48(-1.53%)
Nov 25, 2020 31.38 31.58 30.53 31.35 309,400 +0.14(+0.45%)
Nov 24, 2020 30.04 31.27 30.04 31.21 438,224 +1.43(+4.80%)
Nov 23, 2020 29.58 30.10 29.57 29.78 351,519 +0.30(+1.02%)
Nov 20, 2020 29.67 29.83 29.15 29.48 248,700 -0.40(-1.34%)
Nov 19, 2020 30.46 30.52 29.37 29.88 483,812 -0.67(-2.19%)
Nov 18, 2020 30.50 31.24 30.46 30.55 602,204 +0.09(+0.30%)
Nov 17, 2020 30.08 30.47 29.19 30.46 548,457 +0.31(+1.03%)
Nov 16, 2020 29.35 30.15 28.87 30.15 699,985 +1.53(+5.35%)
Nov 13, 2020 28.00 28.67 28.00 28.62 263,600 +0.86(+3.10%)
Nov 12, 2020 28.24 28.25 27.64 27.76 260,489 -0.40(-1.42%)
Nov 11, 2020 27.50 28.35 27.47 28.16 561,551 +0.67(+2.44%)
Nov 10, 2020 27.45 27.87 26.86 27.49 920,516 +0.12(+0.44%)
Nov 09, 2020 30.38 30.90 27.34 27.37 814,934 -1.11(-3.90%)
Nov 06, 2020 28.96 28.96 28.23 28.48 249,400 -0.24(-0.84%)
Nov 05, 2020 28.23 29.13 28.23 28.72 408,698 +0.77(+2.75%)
Nov 04, 2020 28.14 28.73 27.84 27.95 395,035 -0.28(-0.99%)
Nov 03, 2020 28.51 28.92 28.20 28.23 615,892 -0.10(-0.35%)
Nov 02, 2020 28.30 28.68 28.00 28.33 441,061 +0.29(+1.03%)
Oct 30, 2020 28.75 29.27 27.60 28.04 1,117,000 -0.76(-2.64%)
Oct 29, 2020 28.13 29.22 27.79 28.80 559,344 +0.65(+2.31%)
Oct 28, 2020 29.04 29.05 27.92 28.15 1,013,791 -1.42(-4.80%)
Oct 27, 2020 29.56 29.90 29.38 29.57 484,938 -0.11(-0.37%)
Oct 26, 2020 29.72 29.99 29.35 29.68 935,065 -0.20(-0.67%)
Oct 23, 2020 29.51 30.08 28.97 29.88 719,600 +0.58(+1.98%)
Oct 22, 2020 29.68 30.06 29.23 29.30 789,526 -0.26(-0.88%)
Oct 21, 2020 29.10 29.73 29.10 29.56 823,222 +0.72(+2.50%)
Oct 20, 2020 28.02 29.06 27.83 28.84 853,963 +0.98(+3.52%)
Oct 19, 2020 27.66 28.15 27.52 27.86 660,902 +0.38(+1.38%)
Oct 16, 2020 27.47 27.61 27.35 27.48 355,100 -0.13(-0.47%)
Oct 15, 2020 26.47 27.62 26.33 27.61 520,491 +0.84(+3.14%)
Oct 14, 2020 27.05 27.24 26.46 26.77 254,128 -0.20(-0.74%)
Oct 13, 2020 27.34 27.64 26.77 26.97 369,054 -0.42(-1.53%)
Oct 12, 2020 27.23 27.68 27.00 27.39 396,956 +0.84(+3.16%)
Oct 09, 2020 26.49 26.60 26.24 26.55 222,700 +0.16(+0.61%)
Oct 08, 2020 26.59 26.73 26.23 26.39 205,075 +0.04(+0.15%)
Oct 07, 2020 26.10 26.49 25.92 26.35 397,759 +0.53(+2.05%)
Oct 06, 2020 26.45 26.78 25.68 25.82 501,460 -0.45(-1.71%)
Oct 05, 2020 25.71 26.30 25.55 26.27 481,680 +0.77(+3.02%)
Oct 02, 2020 24.84 25.59 24.62 25.50 241,600 +0.17(+0.67%)
Oct 01, 2020 25.10 25.48 24.97 25.33 232,420 +0.27(+1.08%)
Sep 30, 2020 25.41 25.60 25.00 25.06 285,733 -0.28(-1.10%)
Sep 29, 2020 25.46 25.54 25.09 25.34 203,272 -0.17(-0.67%)
Sep 28, 2020 24.93 25.73 24.93 25.51 312,731 +0.80(+3.24%)
Sep 25, 2020 24.89 25.14 24.67 24.71 314,800 -0.37(-1.48%)
Sep 24, 2020 24.74 25.29 24.47 25.08 649,394 +0.10(+0.40%)
Sep 23, 2020 24.74 25.50 24.68 24.98 579,939 +0.26(+1.05%)
Sep 22, 2020 24.52 24.78 24.24 24.72 328,468 +0.20(+0.82%)
Sep 21, 2020 24.60 24.64 23.83 24.52 481,370 -0.57(-2.27%)
Sep 18, 2020 25.52 25.65 24.83 25.09 805,000 -0.15(-0.59%)
Sep 17, 2020 24.94 25.29 24.55 25.24 309,678 +0.01(+0.04%)
Sep 16, 2020 24.99 25.41 24.64 25.23 488,070 +0.53(+2.15%)
Sep 15, 2020 24.61 24.94 24.50 24.70 269,388 +0.13(+0.53%)
Sep 14, 2020 24.84 24.95 24.25 24.57 261,006 +0.08(+0.35%)
Sep 11, 2020 24.65 24.65 24.04 24.49 992,700 +0.05(+0.18%)
Sep 10, 2020 24.89 25.26 24.22 24.44 329,583 -0.38(-1.53%)
Sep 09, 2020 24.74 25.14 24.35 24.82 369,915 +0.27(+1.10%)
Sep 08, 2020 24.74 25.11 24.20 24.55 375,109 -0.49(-1.96%)
Sep 04, 2020 25.28 25.52 24.41 25.04 258,900 +0.09(+0.36%)
Sep 03, 2020 25.64 25.74 24.67 24.95 397,802 -0.68(-2.65%)
Sep 02, 2020 25.73 25.89 25.04 25.63 330,882 -0.14(-0.54%)
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.