Skip to main content

Air Transport (NQ: ATSG )

13.76 -0.04 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.470 2.590 2.430 2.540 228,942 +0.08(+3.25%)
Feb 25, 2010 2.500 2.500 2.420 2.460 67,585 -0.08(-3.15%)
Feb 24, 2010 2.510 2.550 2.505 2.540 60,722 +0.04(+1.60%)
Feb 23, 2010 2.480 2.550 2.410 2.500 157,057 +0.02(+0.81%)
Feb 22, 2010 2.510 2.550 2.480 2.480 151,159 -0.03(-1.20%)
Feb 19, 2010 2.410 2.520 2.390 2.510 175,969 +0.10(+4.15%)
Feb 18, 2010 2.430 2.460 2.350 2.410 63,212 -0.01(-0.41%)
Feb 17, 2010 2.540 2.540 2.390 2.420 127,546 -0.11(-4.35%)
Feb 16, 2010 2.330 2.530 2.330 2.530 158,075 +0.18(+7.66%)
Feb 12, 2010 2.230 2.350 2.350 2.350 154,400 +0.11(+4.91%)
Feb 11, 2010 2.170 2.250 2.170 2.240 100,827 +0.06(+2.75%)
Feb 10, 2010 2.200 2.270 2.150 2.180 151,479 -0.03(-1.36%)
Feb 09, 2010 2.200 2.220 2.150 2.210 159,083 +0.06(+2.79%)
Feb 08, 2010 2.230 2.230 2.150 2.150 97,319 -0.07(-3.15%)
Feb 05, 2010 2.270 2.290 2.200 2.220 160,564 -0.01(-0.45%)
Feb 04, 2010 2.260 2.300 2.230 2.230 188,587 -0.03(-1.33%)
Feb 03, 2010 2.330 2.425 2.250 2.260 110,517 -0.08(-3.42%)
Feb 02, 2010 2.330 2.360 2.250 2.340 215,737 +0.02(+0.86%)
Feb 01, 2010 2.320 2.430 2.310 2.320 154,983 +0.01(+0.43%)
Jan 29, 2010 2.450 2.450 2.310 2.310 101,347 -0.12(-4.94%)
Jan 28, 2010 2.390 2.440 2.300 2.430 140,303 +0.05(+2.10%)
Jan 27, 2010 2.360 2.430 2.360 2.380 63,835 +0.02(+0.85%)
Jan 26, 2010 2.400 2.460 2.350 2.360 113,905 -0.05(-2.07%)
Jan 25, 2010 2.480 2.490 2.390 2.410 182,486 -0.06(-2.43%)
Jan 22, 2010 2.540 2.610 2.450 2.470 113,949 -0.08(-3.14%)
Jan 21, 2010 2.670 2.710 2.550 2.550 188,325 -0.09(-3.41%)
Jan 20, 2010 2.760 2.790 2.600 2.640 119,672 -0.15(-5.38%)
Jan 19, 2010 2.710 2.830 2.660 2.790 235,283 +0.07(+2.57%)
Jan 15, 2010 2.710 2.720 2.720 2.720 213,600 +0.02(+0.74%)
Jan 14, 2010 2.600 2.770 2.580 2.700 182,291 +0.08(+3.05%)
Jan 13, 2010 2.590 2.640 2.500 2.620 114,737 +0.04(+1.55%)
Jan 12, 2010 2.660 2.670 2.560 2.580 136,899 -0.11(-4.09%)
Jan 11, 2010 2.680 2.690 2.600 2.690 120,149 +0.03(+1.13%)
Jan 08, 2010 2.680 2.790 2.560 2.660 260,066 -0.03(-1.12%)
Jan 07, 2010 2.480 2.700 2.470 2.690 265,266 +0.22(+8.91%)
Jan 06, 2010 2.630 2.740 2.460 2.470 202,051 -0.15(-5.73%)
Jan 05, 2010 2.790 2.790 2.620 2.620 173,671 -0.18(-6.43%)
Jan 04, 2010 2.650 2.820 2.650 2.800 219,545 +0.16(+6.06%)
Dec 31, 2009 2.610 2.640 2.640 2.640 174,600 +0.03(+1.15%)
Dec 30, 2009 2.700 2.730 2.550 2.610 171,881 -0.09(-3.33%)
Dec 29, 2009 2.650 2.740 2.590 2.700 201,227 +0.06(+2.27%)
Dec 28, 2009 2.720 2.750 2.610 2.640 157,960 -0.07(-2.58%)
Dec 24, 2009 2.700 2.800 2.650 2.710 61,223 +0.02(+0.74%)
Dec 23, 2009 2.710 2.720 2.630 2.690 105,624 +0.00(+0.00%)
Dec 22, 2009 2.770 2.820 2.680 2.690 126,097 -0.07(-2.54%)
Dec 21, 2009 2.850 2.870 2.740 2.760 99,079 -0.09(-3.16%)
Dec 18, 2009 2.640 2.850 2.630 2.850 580,687 +0.22(+8.37%)
Dec 17, 2009 2.710 2.780 2.620 2.630 128,353 -0.10(-3.66%)
Dec 16, 2009 2.720 2.750 2.690 2.730 180,251 +0.03(+1.11%)
Dec 15, 2009 2.770 2.850 2.700 2.700 282,522 -0.07(-2.53%)
Dec 14, 2009 2.780 2.790 2.670 2.770 140,146 +0.00(+0.00%)
Dec 11, 2009 2.670 2.800 2.660 2.770 193,045 +0.09(+3.36%)
Dec 10, 2009 2.670 2.800 2.640 2.680 285,204 +0.01(+0.37%)
Dec 09, 2009 2.550 2.770 2.500 2.670 158,448 +0.12(+4.71%)
Dec 08, 2009 2.710 2.740 2.520 2.550 131,696 -0.16(-5.90%)
Dec 07, 2009 2.650 2.760 2.650 2.710 174,196 +0.06(+2.26%)
Dec 04, 2009 2.630 2.660 2.530 2.650 230,804 +0.05(+1.92%)
Dec 03, 2009 2.550 2.620 2.510 2.600 360,897 +0.07(+2.77%)
Dec 02, 2009 2.410 2.590 2.400 2.530 287,651 +0.13(+5.42%)
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.