ATC CARGO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.80	12.00	10.90	11.00	11.00	-6.78%	8,206
May 21, 2026	11.60	11.90	11.60	11.80	11.80	-0.84%	259
May 20, 2026	11.80	11.90	11.50	11.90	11.90	1.71%	2,268
May 19, 2026	12.10	12.10	11.70	11.70	11.70	-1.68%	405
May 18, 2026	11.60	12.00	11.60	11.90	11.90	1.71%	2,906
May 15, 2026	11.70	12.10	11.70	11.70	11.70	-2.50%	497
May 14, 2026	12.10	12.10	11.60	12.00	12.00	0.84%	260
May 13, 2026	12.00	12.00	11.60	11.90	11.90	-1.65%	2,068
May 12, 2026	12.10	12.10	11.90	12.10	12.10	-	537
May 11, 2026	11.80	12.30	11.80	12.10	12.10	0.83%	1,545
May 8, 2026	12.10	12.10	12.00	12.00	12.00	-1.64%	311
May 7, 2026	12.20	12.40	12.20	12.20	12.20	-	542
May 6, 2026	12.00	12.30	12.00	12.20	12.20	1.67%	4,756
May 5, 2026	12.10	12.20	11.90	12.00	12.00	0.84%	2,008
May 4, 2026	12.90	12.90	11.90	11.90	11.90	-8.46%	2,772
Apr 30, 2026	13.20	13.20	11.80	13.00	13.00	6.56%	1,159
Apr 29, 2026	12.40	12.40	12.10	12.20	12.20	-0.81%	661
Apr 28, 2026	12.40	12.40	12.30	12.30	12.30	2.50%	157
Apr 27, 2026	12.50	12.50	11.90	12.00	12.00	0.84%	1,842
Apr 24, 2026	12.40	12.40	11.90	11.90	11.90	0.85%	2,436
Apr 23, 2026	12.00	12.00	11.80	11.80	11.80	-4.07%	263
Apr 22, 2026	12.40	12.40	11.80	12.30	12.30	0.82%	1,289
Apr 21, 2026	12.20	12.50	12.00	12.20	12.20	-1.61%	1,213
Apr 20, 2026	12.00	12.90	12.00	12.40	12.40	-0.80%	2,767
Apr 17, 2026	12.50	12.50	12.10	12.50	12.50	4.17%	313
Apr 16, 2026	12.30	12.50	12.00	12.00	12.00	-	785
Apr 15, 2026	11.90	12.40	11.50	12.00	12.00	0.84%	596
Apr 14, 2026	11.80	12.20	11.10	11.90	11.90	2.59%	4,203
Apr 13, 2026	12.20	12.80	11.00	11.60	11.60	-3.33%	5,010
Apr 10, 2026	11.00	12.80	11.00	12.00	12.00	10.09%	7,178
Apr 9, 2026	11.50	11.50	10.80	10.90	10.90	-5.22%	808
Apr 8, 2026	11.00	11.60	10.80	11.50	11.50	2.68%	3,841
Apr 7, 2026	11.00	11.80	10.60	11.20	11.20	4.67%	1,613
Apr 2, 2026	10.70	10.95	10.50	10.70	10.70	-2.28%	537
Apr 1, 2026	11.00	11.00	10.30	10.95	10.95	1.39%	2,901
Mar 31, 2026	10.95	10.95	10.00	10.80	10.80	-1.37%	19,400
Mar 30, 2026	10.60	10.95	10.55	10.95	10.95	-0.45%	1,401
Mar 27, 2026	11.45	11.50	10.70	11.00	11.00	-0.90%	2,771
Mar 26, 2026	11.50	11.50	10.55	11.10	11.10	-2.63%	3,886
Mar 25, 2026	11.70	12.00	11.20	11.40	11.40	-6.17%	6,404
Mar 24, 2026	11.80	12.15	11.65	12.15	12.15	3.85%	62
Mar 23, 2026	12.15	12.40	11.50	11.70	11.70	-3.70%	6,140
Mar 20, 2026	12.65	12.70	12.00	12.15	12.15	-0.41%	9,683
Mar 19, 2026	12.20	12.80	12.10	12.20	12.20	-	4,107
Mar 18, 2026	12.40	12.75	12.00	12.20	12.20	-1.61%	2,644
Mar 17, 2026	12.00	12.40	12.00	12.40	12.40	3.33%	199
Mar 16, 2026	12.45	12.45	11.90	12.00	12.00	-1.23%	2,565
Mar 13, 2026	12.50	12.50	12.00	12.15	12.15	-2.41%	6,120
Mar 12, 2026	12.10	12.50	12.10	12.45	12.45	0.40%	2,019
Mar 11, 2026	13.00	13.00	12.05	12.40	12.40	-4.62%	8,598