Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Air Transport (NQ: ATSG )

12.91 +0.18 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.2498 0.2500 0.2300 0.2400 88,507 -0.01(-3.96%)
Jan 29, 2009 0.2400 0.2499 0.2300 0.2499 75,461 +0.01(+4.13%)
Jan 28, 2009 0.2400 0.2700 0.2111 0.2400 312,765 +0.00(+0.00%)
Jan 27, 2009 0.2300 0.2649 0.2300 0.2400 61,921 +0.00(+0.00%)
Jan 26, 2009 0.2500 0.2500 0.2210 0.2400 111,805 +0.00(+0.00%)
Jan 23, 2009 0.2300 0.2500 0.2300 0.2400 87,121 +0.01(+4.35%)
Jan 22, 2009 0.2300 0.2500 0.2200 0.2300 29,476 +0.00(+0.00%)
Jan 21, 2009 0.2298 0.2500 0.2100 0.2300 78,303 +0.00(+0.00%)
Jan 20, 2009 0.2318 0.2542 0.2000 0.2300 249,699 +0.00(+0.00%)
Jan 16, 2009 0.2740 0.2740 0.2200 0.2300 156,416 -0.01(-5.15%)
Jan 15, 2009 0.2997 0.2997 0.2325 0.2425 277,117 -0.03(-10.19%)
Jan 14, 2009 0.2701 0.3200 0.2600 0.2700 190,597 +0.00(+0.00%)
Jan 13, 2009 0.2800 0.3000 0.2603 0.2700 233,575 +0.01(+3.81%)
Jan 12, 2009 0.2790 0.3200 0.2601 0.2601 333,689 +0.00(+0.04%)
Jan 09, 2009 0.2500 0.2800 0.2500 0.2600 143,990 -0.01(-2.37%)
Jan 08, 2009 0.2897 0.2897 0.2520 0.2663 157,198 -0.00(-1.37%)
Jan 07, 2009 0.3000 0.3098 0.2700 0.2700 170,082 -0.01(-4.42%)
Jan 06, 2009 0.3000 0.3300 0.2820 0.2825 154,221 +0.00(+0.71%)
Jan 05, 2009 0.3200 0.3500 0.2510 0.2805 626,152 -0.03(-9.52%)
Jan 02, 2009 0.2000 0.3100 0.2000 0.3100 1,455,761 +0.13(+72.22%)
Dec 31, 2008 0.1800 0.2000 0.1800 0.1800 431,800 -0.01(-2.70%)
Dec 30, 2008 0.2000 0.2000 0.1820 0.1850 257,337 -0.01(-2.63%)
Dec 29, 2008 0.2000 0.2080 0.1900 0.1900 185,955 -0.01(-5.00%)
Dec 26, 2008 0.2100 0.2100 0.1900 0.2000 76,525 -0.01(-4.76%)
Dec 24, 2008 0.1900 0.2190 0.1900 0.2100 60,174 +0.00(+0.00%)
Dec 23, 2008 0.1900 0.2200 0.1900 0.2100 200,989 +0.02(+10.53%)
Dec 22, 2008 0.2000 0.2299 0.1900 0.1900 217,454 -0.01(-2.56%)
Dec 19, 2008 0.1900 0.2400 0.1900 0.1950 2,083,492 -0.01(-2.50%)
Dec 18, 2008 0.2000 0.2195 0.2000 0.2000 155,792 +0.00(+0.00%)
Dec 17, 2008 0.2500 0.2500 0.2000 0.2000 487,838 -0.01(-4.76%)
Dec 16, 2008 0.2500 0.2600 0.2000 0.2100 158,917 -0.03(-12.50%)
Dec 15, 2008 0.2900 0.2900 0.2204 0.2400 171,898 -0.04(-14.26%)
Dec 12, 2008 0.2700 0.2800 0.2120 0.2799 309,235 +0.01(+3.67%)
Dec 11, 2008 0.2600 0.3100 0.2600 0.2700 297,452 +0.00(+0.00%)
Dec 10, 2008 0.2998 0.3100 0.2601 0.2700 138,706 -0.01(-3.57%)
Dec 09, 2008 0.3000 0.3400 0.2700 0.2800 750,517 -0.03(-9.68%)
Dec 08, 2008 0.3600 0.3700 0.2900 0.3100 300,584 -0.01(-3.13%)
Dec 05, 2008 0.3400 0.3400 0.2900 0.3200 277,176 -0.04(-11.11%)
Dec 04, 2008 0.3800 0.4000 0.3303 0.3600 256,790 +0.01(+3.84%)
Dec 03, 2008 0.3405 0.3600 0.2899 0.3467 544,550 +0.03(+8.34%)
Dec 02, 2008 0.2800 0.3300 0.2720 0.3200 80,979 +0.02(+6.84%)
Dec 01, 2008 0.3198 0.3400 0.2500 0.2995 204,356 -0.02(-6.32%)
Nov 28, 2008 0.3000 0.3200 0.2602 0.3197 125,909 +0.04(+14.18%)
Nov 26, 2008 0.2000 0.3000 0.1902 0.2800 465,540 +0.05(+22.27%)
Nov 25, 2008 0.1700 0.2400 0.1450 0.2290 1,582,574 +0.11(+90.83%)
Nov 24, 2008 0.1500 0.2000 0.1200 0.1200 422,200 -0.04(-25.00%)
Nov 21, 2008 0.1700 0.1900 0.1500 0.1600 177,200 -0.03(-15.79%)
Nov 20, 2008 0.1900 0.1900 0.1500 0.1900 498,392 +0.04(+26.67%)
Nov 19, 2008 0.2000 0.2000 0.1500 0.1500 484,818 -0.01(-6.25%)
Nov 18, 2008 0.1700 0.1700 0.1500 0.1600 257,992 +0.01(+5.96%)
Nov 17, 2008 0.1898 0.2000 0.1510 0.1510 563,169 -0.01(-5.63%)
Nov 14, 2008 0.2000 0.2000 0.1512 0.1600 786,606 +0.00(+0.00%)
Nov 13, 2008 0.2800 0.2800 0.1500 0.1600 329,170 -0.02(-11.11%)
Nov 12, 2008 0.2200 0.2500 0.1700 0.1800 151,516 -0.02(-10.04%)
Nov 11, 2008 0.2500 0.2600 0.2000 0.2001 210,792 -0.05(-19.96%)
Nov 10, 2008 0.2445 0.2800 0.2403 0.2500 242,161 +0.01(+4.12%)
Nov 07, 2008 0.2500 0.2600 0.2200 0.2401 381,113 -0.01(-3.96%)
Nov 06, 2008 0.2900 0.2900 0.2400 0.2500 602,537 -0.04(-13.79%)
Nov 05, 2008 0.2900 0.3000 0.2700 0.2900 923,502 +0.00(+0.00%)
Nov 04, 2008 0.3000 0.3300 0.2900 0.2900 439,574 -0.01(-3.33%)
Nov 03, 2008 0.3196 0.3300 0.3000 0.3000 268,964 -0.03(-7.69%)
Oct 31, 2008 0.3250 0.3250 0.3000 0.3250 215,542 +0.00(+0.00%)
Oct 30, 2008 0.3200 0.3250 0.3000 0.3250 56,240 +0.02(+4.84%)
Oct 29, 2008 0.3300 0.3602 0.3000 0.3100 573,102 -0.02(-6.12%)
Oct 28, 2008 0.4500 0.4500 0.3300 0.3302 209,924 -0.10(-23.21%)
Oct 27, 2008 0.4500 0.4500 0.3200 0.4300 120,400 +0.10(+30.30%)
Oct 24, 2008 0.3900 0.3900 0.3000 0.3300 121,817 -0.04(-10.81%)
Oct 23, 2008 0.4499 0.4500 0.3700 0.3700 58,495 -0.08(-17.59%)
Oct 22, 2008 0.3700 0.4900 0.3520 0.4490 97,947 +0.08(+21.35%)
Oct 21, 2008 0.5400 0.5400 0.2800 0.3700 1,173,447 -0.05(-11.95%)
Oct 20, 2008 0.5800 0.5800 0.4202 0.4202 42,769 -0.07(-14.24%)
Oct 17, 2008 0.4900 0.6400 0.3300 0.4900 58,491 +0.07(+16.14%)
Oct 16, 2008 0.6600 0.6600 0.4000 0.4219 160,825 -0.06(-12.10%)
Oct 15, 2008 0.5200 0.5200 0.4600 0.4800 150,783 +0.00(+0.00%)
Oct 14, 2008 0.5000 0.5200 0.4500 0.4800 114,293 -0.02(-4.00%)
Oct 13, 2008 0.3900 0.5200 0.3900 0.5000 744,528 +0.09(+21.95%)
Oct 10, 2008 0.3635 0.4200 0.3300 0.4100 352,532 +0.03(+7.89%)
Oct 09, 2008 0.3500 0.4500 0.3500 0.3800 304,777 -0.01(-2.56%)
Oct 08, 2008 0.3508 0.4000 0.3100 0.3900 316,938 +0.04(+11.11%)
Oct 07, 2008 0.5500 0.5500 0.3510 0.3510 154,355 -0.14(-28.37%)
Oct 06, 2008 0.5200 0.5700 0.3300 0.4900 513,900 -0.12(-19.67%)
Oct 03, 2008 0.6000 0.6800 0.5800 0.6100 112,439 -0.07(-10.29%)
Oct 02, 2008 0.6900 0.7000 0.6000 0.6800 154,072 -0.03(-3.91%)
Oct 01, 2008 0.7000 0.7300 0.6600 0.7077 150,475 -0.03(-4.36%)
Sep 30, 2008 0.6500 0.7800 0.6500 0.7400 164,481 +0.02(+2.78%)
Sep 29, 2008 0.7208 0.7400 0.6200 0.7200 274,280 -0.02(-2.70%)
Sep 26, 2008 0.8000 0.8000 0.7200 0.7400 145,134 -0.07(-8.64%)
Sep 25, 2008 0.8400 0.8500 0.7800 0.8100 119,009 +0.00(+0.00%)
Sep 24, 2008 0.7500 0.8400 0.7500 0.8100 200,063 +0.05(+6.58%)
Sep 23, 2008 0.8300 0.8900 0.7500 0.7600 142,597 -0.07(-8.43%)
Sep 22, 2008 0.8900 0.8900 0.8100 0.8300 106,707 -0.06(-6.74%)
Sep 19, 2008 0.9700 0.9700 0.8700 0.8900 134,850 +0.05(+5.95%)
Sep 18, 2008 0.8500 0.8700 0.8000 0.8400 271,792 -0.01(-1.18%)
Sep 17, 2008 0.9200 0.9200 0.8100 0.8500 553,982 -0.05(-5.56%)
Sep 16, 2008 0.9108 0.9390 0.9000 0.9000 1,151,211 -0.01(-1.10%)
Sep 15, 2008 0.9200 0.9400 0.9100 0.9100 199,213 -0.03(-3.19%)
Sep 12, 2008 0.9108 0.9700 0.9108 0.9400 25,545 -0.01(-1.05%)
Sep 11, 2008 0.9800 0.9800 0.9100 0.9500 122,648 -0.01(-1.04%)
Sep 10, 2008 0.9600 0.9800 0.9500 0.9600 38,289 -0.01(-1.03%)
Sep 09, 2008 0.9900 0.9900 0.9500 0.9700 93,557 +0.00(+0.00%)
Sep 08, 2008 0.9500 0.9700 0.9311 0.9700 107,512 +0.01(+1.04%)
Sep 05, 2008 0.9800 0.9800 0.9401 0.9600 166,577 -0.01(-0.93%)
Sep 04, 2008 0.9800 0.9800 0.9500 0.9690 117,162 +0.03(+3.09%)
Sep 03, 2008 0.9600 1.010 0.9400 0.9400 388,871 -0.02(-2.08%)
Sep 02, 2008 0.9900 1.000 0.9600 0.9600 71,837 -0.03(-3.03%)
Aug 29, 2008 0.9900 0.9900 0.9550 0.9900 140,932 +0.03(+3.22%)
Aug 28, 2008 0.9705 0.9800 0.9311 0.9591 324,597 +0.01(+0.96%)
Aug 27, 2008 0.9612 0.9800 0.9207 0.9500 338,291 -0.02(-2.06%)
Aug 26, 2008 1.000 1.000 0.9600 0.9700 142,869 +0.00(+0.29%)
Aug 25, 2008 0.9700 1.010 0.9100 0.9672 116,423 -0.00(-0.29%)
Aug 22, 2008 0.9900 1.000 0.9500 0.9700 230,414 -0.01(-1.02%)
Aug 21, 2008 0.9500 0.9900 0.9300 0.9800 213,210 +0.04(+3.70%)
Aug 20, 2008 0.9799 0.9900 0.9300 0.9450 190,124 -0.02(-1.56%)
Aug 19, 2008 0.9108 0.9700 0.9108 0.9600 78,441 +0.05(+5.49%)
Aug 18, 2008 0.9500 0.9800 0.9000 0.9100 86,971 +0.00(+0.00%)
Aug 15, 2008 0.9000 0.9300 0.8900 0.9100 91,420 -0.03(-3.19%)
Aug 14, 2008 0.9100 0.9799 0.9100 0.9400 142,905 -0.01(-0.53%)
Aug 13, 2008 1.020 1.020 0.9400 0.9450 64,884 -0.05(-5.03%)
Aug 12, 2008 0.9100 1.010 0.9100 0.9950 130,665 +0.03(+2.58%)
Aug 11, 2008 0.9500 0.9800 0.9500 0.9700 60,322 -0.03(-3.00%)
Aug 08, 2008 0.9500 1.000 0.8700 1.000 177,975 +0.06(+6.38%)
Aug 07, 2008 1.030 1.030 0.9400 0.9400 158,867 -0.07(-6.93%)
Aug 06, 2008 0.9700 1.010 0.9400 1.010 343,830 +0.10(+10.99%)
Aug 05, 2008 1.000 1.010 0.9100 0.9100 142,481 -0.08(-8.08%)
Aug 04, 2008 1.000 1.010 0.9501 0.9900 565,143 -0.01(-1.00%)
Aug 01, 2008 0.9000 1.010 0.9000 1.000 188,843 +0.09(+9.89%)
Jul 31, 2008 0.9400 0.9500 0.8500 0.9100 137,476 -0.03(-3.19%)
Jul 30, 2008 0.8800 0.9400 0.8700 0.9400 125,528 +0.05(+5.62%)
Jul 29, 2008 0.8900 0.8900 0.8100 0.8900 233,060 +0.03(+3.49%)
Jul 28, 2008 0.8700 0.9000 0.8100 0.8600 229,759 -0.04(-4.44%)
Jul 25, 2008 0.8600 0.9000 0.8000 0.9000 45,577 +0.01(+1.12%)
Jul 24, 2008 1.000 1.000 0.8900 0.8900 34,939 -0.05(-5.32%)
Jul 23, 2008 0.9700 0.9700 0.9000 0.9400 122,609 +0.00(+0.00%)
Jul 22, 2008 0.8800 0.9800 0.8300 0.9400 154,482 +0.12(+14.63%)
Jul 21, 2008 1.000 1.000 0.8000 0.8200 143,755 -0.01(-1.20%)
Jul 18, 2008 0.9500 0.9500 0.8000 0.8300 369,646 -0.02(-2.35%)
Jul 17, 2008 0.7900 0.8600 0.7900 0.8500 94,774 +0.06(+7.61%)
Jul 16, 2008 0.7500 0.8600 0.7500 0.7899 220,269 -0.03(-3.55%)
Jul 15, 2008 0.9400 0.9400 0.8100 0.8190 309,043 -0.05(-5.86%)
Jul 14, 2008 0.8400 0.9400 0.8000 0.8700 307,491 -0.03(-3.33%)
Jul 11, 2008 0.8900 0.9000 0.7700 0.9000 458,452 +0.03(+3.45%)
Jul 10, 2008 0.9400 0.9510 0.8700 0.8700 111,570 -0.07(-7.45%)
Jul 09, 2008 0.9408 0.9798 0.9106 0.9400 90,051 +0.02(+2.17%)
Jul 08, 2008 0.9700 1.120 0.9100 0.9200 810,093 -0.08(-8.00%)
Jul 07, 2008 1.000 1.000 0.9500 1.000 311,816 +0.04(+4.17%)
Jul 04, 2008 0.9900 1.020 0.9600 0.9600 77,171 +0.00(+0.00%)
Jul 03, 2008 0.9900 1.020 0.9600 0.9600 77,171 -0.02(-2.04%)
Jul 02, 2008 0.9712 1.001 0.9500 0.9800 306,541 -0.01(-1.01%)
Jul 01, 2008 0.9500 1.120 0.9500 0.9900 657,926 -0.01(-1.00%)
Jun 30, 2008 0.9500 1.020 0.9300 1.000 359,832 +0.04(+4.17%)
Jun 27, 2008 0.9800 1.090 0.9100 0.9600 7,826,245 -0.06(-5.88%)
Jun 26, 2008 1.040 1.060 0.9900 1.020 594,400 -0.04(-3.77%)
Jun 25, 2008 1.030 1.070 1.020 1.060 186,087 +0.02(+1.92%)
Jun 24, 2008 1.110 1.110 1.040 1.040 169,816 -0.05(-4.59%)
Jun 23, 2008 1.150 1.150 1.050 1.090 197,699 -0.05(-4.39%)
Jun 20, 2008 1.160 1.240 1.140 1.140 630,960 -0.02(-1.72%)
Jun 19, 2008 1.150 1.160 1.110 1.160 173,887 +0.02(+1.75%)
Jun 18, 2008 1.090 1.140 1.049 1.140 396,202 +0.03(+2.70%)
Jun 17, 2008 0.9100 1.150 0.9100 1.110 1,148,720 +0.16(+16.84%)
Jun 16, 2008 0.8888 0.9700 0.8400 0.9500 225,374 +0.06(+6.74%)
Jun 13, 2008 0.8400 0.8900 0.7800 0.8900 1,197,737 +0.01(+0.56%)
Jun 12, 2008 0.9000 0.9400 0.8800 0.8850 527,072 -0.05(-5.04%)
Jun 11, 2008 0.9600 0.9800 0.9000 0.9320 404,918 -0.04(-3.92%)
Jun 10, 2008 0.9402 1.006 0.8670 0.9700 637,931 +0.03(+3.19%)
Jun 09, 2008 0.9950 0.9950 0.8500 0.9400 1,023,373 -0.03(-3.09%)
Jun 06, 2008 1.120 1.130 0.9111 0.9700 3,528,628 -0.18(-15.65%)
Jun 05, 2008 1.210 1.220 1.120 1.150 1,445,699 -0.05(-4.17%)
Jun 04, 2008 1.270 1.300 1.180 1.200 1,586,515 -0.10(-7.69%)
Jun 03, 2008 1.430 1.460 1.280 1.300 1,791,099 -0.14(-9.72%)
Jun 02, 2008 1.670 1.670 1.380 1.440 1,470,139 -0.21(-12.73%)
May 30, 2008 1.720 1.730 1.590 1.650 1,008,413 -0.07(-4.07%)
May 29, 2008 1.740 1.830 1.650 1.720 1,468,403 -0.01(-0.58%)
May 28, 2008 2.520 2.530 1.550 1.730 3,648,671 -1.24(-41.75%)
May 27, 2008 2.900 2.980 2.840 2.970 199,200 +0.06(+2.06%)
May 26, 2008 2.880 3.000 2.820 2.910 324,197 +0.00(+0.00%)
May 23, 2008 2.880 3.000 2.820 2.910 324,197 -0.02(-0.68%)
May 22, 2008 3.000 3.050 2.860 2.930 228,281 -0.06(-2.01%)
May 21, 2008 3.090 3.120 2.970 2.990 383,119 -0.12(-3.86%)
May 20, 2008 3.150 3.180 3.090 3.110 257,857 +0.00(+0.00%)
May 19, 2008 3.200 3.520 3.100 3.110 653,578 +0.02(+0.65%)
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.