ATC CARGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.60	13.00	12.60	12.60	12.60	-	2,018
Jul 23, 2026	12.40	12.60	12.40	12.60	12.60	0.80%	5
Jul 22, 2026	12.50	12.50	12.40	12.50	12.50	0.81%	1,006
Jul 21, 2026	12.50	12.60	12.40	12.40	12.40	-	505
Jul 20, 2026	12.50	12.50	12.40	12.40	12.40	-	381
Jul 17, 2026	12.80	12.80	12.40	12.40	12.40	-0.80%	1,686
Jul 16, 2026	12.80	12.80	12.50	12.50	12.50	-3.85%	2,031
Jul 15, 2026	12.60	13.00	12.60	13.00	13.00	0.78%	854
Jul 14, 2026	13.10	13.10	12.60	12.90	12.90	1.57%	1,248
Jul 13, 2026	13.20	13.20	12.70	12.70	12.70	-2.31%	307
Jul 10, 2026	13.30	13.30	12.60	13.00	13.00	1.56%	1,178
Jul 9, 2026	12.50	13.40	12.40	12.80	12.80	-0.47%	3,953
Jul 8, 2026	13.10	13.40	12.90	13.20	12.86	0.76%	3,308
Jul 7, 2026	13.20	13.20	12.70	13.10	12.76	2.34%	1,871
Jul 6, 2026	13.20	13.20	12.70	12.80	12.47	-2.29%	563
Jul 3, 2026	12.40	13.20	12.40	13.10	12.76	2.34%	910
Jul 2, 2026	12.00	12.80	12.00	12.80	12.47	7.56%	2,196
Jul 1, 2026	11.80	12.30	11.80	11.90	11.59	0.85%	4,651
Jun 30, 2026	11.40	12.10	11.40	11.80	11.50	2.61%	2,852
Jun 29, 2026	11.30	11.50	11.30	11.50	11.20	-	2,331
Jun 26, 2026	11.60	11.60	11.40	11.50	11.20	-0.86%	172
Jun 25, 2026	11.60	11.60	11.30	11.60	11.30	2.65%	505
Jun 24, 2026	11.70	11.70	11.30	11.30	11.01	-0.88%	10
Jun 23, 2026	11.40	11.40	11.40	11.40	11.11	-0.87%	258
Jun 22, 2026	11.40	11.70	11.30	11.50	11.20	-0.86%	2,451
Jun 19, 2026	11.60	11.70	11.50	11.60	11.30	0.87%	414
Jun 18, 2026	11.50	11.60	11.50	11.50	11.20	2.68%	126
Jun 17, 2026	11.20	11.50	11.20	11.20	10.91	-	664
Jun 16, 2026	11.70	11.80	11.20	11.20	10.91	-5.08%	767
Jun 15, 2026	11.50	11.80	11.30	11.80	11.50	6.31%	652
Jun 12, 2026	10.90	11.20	10.90	11.10	10.81	-0.89%	804
Jun 11, 2026	11.00	11.30	10.80	11.20	10.91	0.90%	1,209
Jun 10, 2026	11.10	11.20	10.80	11.10	10.81	-0.89%	5,598
Jun 9, 2026	11.50	11.60	11.10	11.20	10.91	1.82%	292
Jun 8, 2026	11.20	11.50	11.00	11.00	10.72	-	2,432
Jun 5, 2026	11.10	11.30	11.00	11.00	10.72	0.92%	4,251
Jun 3, 2026	10.80	10.90	10.40	10.90	10.62	0.93%	4,985
Jun 2, 2026	10.90	10.90	10.00	10.80	10.52	-0.92%	2,517
Jun 1, 2026	11.00	11.00	10.40	10.90	10.62	-2.68%	2,026
May 29, 2026	11.40	11.60	11.00	11.20	10.91	-	486
May 28, 2026	11.10	11.40	11.10	11.20	10.91	0.90%	1,745
May 27, 2026	11.10	11.50	11.10	11.10	10.81	-3.48%	319
May 26, 2026	11.60	12.00	11.50	11.50	11.20	-4.17%	1,903
May 25, 2026	11.00	12.00	10.30	12.00	11.69	9.09%	22,354
May 22, 2026	11.80	12.00	10.90	11.00	10.72	-6.78%	8,206
May 21, 2026	11.60	11.90	11.60	11.80	11.50	-0.84%	259
May 20, 2026	11.80	11.90	11.50	11.90	11.59	1.71%	2,268
May 19, 2026	12.10	12.10	11.70	11.70	11.40	-1.68%	405
May 18, 2026	11.60	12.00	11.60	11.90	11.59	1.71%	2,906
May 15, 2026	11.70	12.10	11.70	11.70	11.40	-2.50%	497