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 (%)
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%)
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.