Federal National Mortgage Association (FNMAL)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
22.50
+2.74 (13.87%)
Aug 1, 2025, 12:06 PM EDT
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 13.87% | 697 |
| Jul 31, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - | - |
| Jul 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -4.08% | 128 |
| Jul 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1 |
| Jul 28, 2025 | 20.61 | 21.35 | 20.60 | 20.60 | 20.60 | 0.29% | 5,126 |
| Jul 25, 2025 | 21.35 | 21.35 | 20.54 | 20.54 | 20.54 | -5.82% | 2,714 |
| Jul 24, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - | 75 |
| Jul 23, 2025 | 22.00 | 22.00 | 21.80 | 21.81 | 21.81 | -1.09% | 5,410 |
| Jul 22, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | 409 |
| Jul 21, 2025 | 22.00 | 22.19 | 21.85 | 22.05 | 22.05 | 0.23% | 20,818 |
| Jul 18, 2025 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | -4.35% | 8,508 |
| Jul 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.05% | 15,000 |
| Jul 16, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | - |
| Jul 15, 2025 | 21.36 | 22.76 | 21.36 | 22.76 | 22.76 | 3.45% | 5,053 |
| Jul 14, 2025 | 21.25 | 22.00 | 21.25 | 22.00 | 22.00 | 4.76% | 2,313 |
| Jul 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 100 |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.89% | 106 |
| Jul 8, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 1 |
| Jul 7, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 60 |
| Jul 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | 62 |
| Jul 2, 2025 | 22.05 | 22.05 | 21.85 | 21.85 | 21.85 | 0.19% | 4,074 |
| Jul 1, 2025 | 22.00 | 22.00 | 21.81 | 21.81 | 21.81 | 2.63% | 575 |
| Jun 30, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 74 |
| Jun 27, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 384 |
| Jun 26, 2025 | 20.65 | 21.25 | 20.65 | 21.25 | 21.25 | 11.20% | 4,835 |
| Jun 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | 15 |
| Jun 24, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | - |
| Jun 23, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - | - |
| Jun 20, 2025 | 19.09 | 19.11 | 19.09 | 19.11 | 19.11 | 0.26% | 753 |
| Jun 18, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | - |
| Jun 17, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | - |
| Jun 16, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | - |
| Jun 13, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | - |
| Jun 12, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -3.59% | 795 |
| Jun 11, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.89% | 100 |
| Jun 10, 2025 | 19.04 | 19.40 | 19.04 | 19.40 | 19.40 | -5.03% | 1,100 |
| Jun 9, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 2.66% | 509 |
| Jun 6, 2025 | 19.30 | 19.90 | 19.30 | 19.90 | 19.90 | 4.52% | 701 |
| Jun 5, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.24% | 237 |
| Jun 4, 2025 | 21.04 | 21.04 | 19.28 | 19.28 | 19.28 | -8.19% | 4,429 |
| Jun 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 314 |
| Jun 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 56 |
| May 30, 2025 | 22.09 | 22.09 | 21.00 | 21.00 | 21.00 | 8.92% | 600 |
| May 29, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - | 33 |
| May 28, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - | 4 |
| May 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.87% | 311 |
| May 23, 2025 | 19.64 | 19.64 | 19.28 | 19.45 | 19.45 | -6.49% | 1,901 |
| May 22, 2025 | 19.25 | 21.17 | 19.25 | 20.80 | 20.80 | 15.56% | 5,177 |
| May 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |