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, 2015 8.580 8.735 8.280 8.330 159,905 -0.35(-4.03%)
Jan 29, 2015 8.480 8.690 8.310 8.680 89,899 +0.23(+2.72%)
Jan 28, 2015 8.740 8.740 8.360 8.450 107,882 -0.26(-2.99%)
Jan 27, 2015 8.670 8.840 8.590 8.710 73,842 -0.04(-0.46%)
Jan 26, 2015 8.680 8.790 8.580 8.750 93,052 +0.02(+0.23%)
Jan 23, 2015 8.820 8.840 8.680 8.730 75,056 -0.11(-1.24%)
Jan 22, 2015 8.770 8.910 8.670 8.840 115,291 +0.18(+2.08%)
Jan 21, 2015 8.760 8.990 8.590 8.660 196,160 -0.15(-1.70%)
Jan 20, 2015 8.740 8.870 8.580 8.810 207,337 +0.10(+1.15%)
Jan 16, 2015 8.090 8.740 8.090 8.710 248,328 +0.59(+7.27%)
Jan 15, 2015 8.080 8.180 7.900 8.120 115,991 +0.04(+0.50%)
Jan 14, 2015 8.080 8.210 7.940 8.080 53,928 -0.10(-1.22%)
Jan 13, 2015 8.240 8.480 8.030 8.180 107,995 -0.02(-0.24%)
Jan 12, 2015 8.130 8.468 8.040 8.200 96,786 +0.04(+0.49%)
Jan 09, 2015 8.300 8.476 8.130 8.160 61,159 -0.17(-2.04%)
Jan 08, 2015 7.960 8.350 7.950 8.330 110,962 +0.47(+5.98%)
Jan 07, 2015 8.000 8.166 7.820 7.860 147,037 -0.09(-1.13%)
Jan 06, 2015 8.150 8.244 7.800 7.950 127,401 -0.19(-2.33%)
Jan 05, 2015 8.300 8.336 8.030 8.140 86,703 -0.20(-2.40%)
Jan 02, 2015 8.600 8.744 8.255 8.340 71,234 -0.22(-2.57%)
Dec 31, 2014 8.720 8.560 8.560 8.560 92,600 -0.11(-1.27%)
Dec 30, 2014 8.710 8.790 8.520 8.670 60,896 -0.09(-1.03%)
Dec 29, 2014 8.730 8.840 8.640 8.760 125,474 +0.06(+0.69%)
Dec 26, 2014 8.750 8.838 8.635 8.700 59,811 +0.02(+0.23%)
Dec 24, 2014 8.820 8.680 8.680 8.680 56,300 -0.10(-1.14%)
Dec 23, 2014 8.840 8.900 8.670 8.780 291,018 +0.01(+0.11%)
Dec 22, 2014 8.530 8.800 8.450 8.770 169,192 +0.24(+2.81%)
Dec 19, 2014 8.260 8.590 8.210 8.530 513,967 +0.24(+2.90%)
Dec 18, 2014 8.350 8.380 8.160 8.290 167,209 +0.08(+0.97%)
Dec 17, 2014 7.900 8.240 7.820 8.210 161,591 +0.30(+3.79%)
Dec 16, 2014 7.890 8.200 7.680 7.910 159,793 +0.03(+0.38%)
Dec 15, 2014 7.860 8.010 7.651 7.880 139,008 +0.04(+0.51%)
Dec 12, 2014 7.900 8.110 7.680 7.840 138,638 -0.20(-2.49%)
Dec 11, 2014 8.040 8.250 7.980 8.040 201,564 +0.08(+1.01%)
Dec 10, 2014 8.100 8.160 7.920 7.960 135,424 -0.15(-1.85%)
Dec 09, 2014 7.670 8.130 7.350 8.110 156,479 +0.34(+4.38%)
Dec 08, 2014 8.020 8.290 7.760 7.770 170,295 -0.30(-3.72%)
Dec 05, 2014 7.930 8.230 7.930 8.070 143,053 +0.13(+1.64%)
Dec 04, 2014 8.010 8.010 7.730 7.940 130,037 -0.05(-0.63%)
Dec 03, 2014 7.880 8.130 7.780 7.990 161,815 +0.10(+1.27%)
Dec 02, 2014 7.650 7.910 7.600 7.890 120,486 +0.29(+3.82%)
Dec 01, 2014 7.950 8.006 7.560 7.600 192,334 -0.35(-4.40%)
Nov 28, 2014 7.980 8.100 7.940 7.950 49,494 -0.04(-0.50%)
Nov 26, 2014 7.980 7.990 7.990 7.990 81,100 -0.10(-1.24%)
Nov 25, 2014 8.130 8.134 7.990 8.090 94,155 -0.01(-0.12%)
Nov 24, 2014 8.000 8.140 7.998 8.100 69,203 +0.10(+1.25%)
Nov 21, 2014 8.230 8.230 7.940 8.000 114,024 -0.06(-0.74%)
Nov 20, 2014 7.820 8.130 7.790 8.060 95,696 +0.18(+2.28%)
Nov 19, 2014 7.930 7.980 7.650 7.880 145,491 -0.04(-0.51%)
Nov 18, 2014 7.870 8.120 7.840 7.920 158,167 +0.08(+1.02%)
Nov 17, 2014 8.120 8.120 7.700 7.840 183,568 -0.26(-3.21%)
Nov 14, 2014 8.350 8.390 8.080 8.100 143,264 -0.22(-2.64%)
Nov 13, 2014 8.410 8.460 8.260 8.320 108,622 -0.12(-1.42%)
Nov 12, 2014 8.450 8.480 8.340 8.440 129,185 -0.05(-0.59%)
Nov 11, 2014 8.650 8.670 8.480 8.490 126,912 -0.16(-1.85%)
Nov 10, 2014 8.540 8.720 8.530 8.650 110,291 +0.11(+1.29%)
Nov 07, 2014 8.520 8.560 8.430 8.540 122,366 -0.02(-0.23%)
Nov 06, 2014 7.600 8.660 7.600 8.560 309,677 +0.13(+1.54%)
Nov 05, 2014 8.570 8.723 8.370 8.430 152,544 -0.08(-0.94%)
Nov 04, 2014 8.370 8.800 8.360 8.510 167,022 +0.09(+1.07%)
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.