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 (%)
Mar 31, 2009 0.7600 0.8100 0.7100 0.7600 99,338 +0.00(+0.00%)
Mar 30, 2009 0.8300 0.8300 0.7000 0.7600 241,286 +0.06(+8.57%)
Mar 26, 2009 0.7000 0.7500 0.6202 0.7000 258,425 +0.02(+2.94%)
Mar 25, 2009 0.7300 0.7800 0.6201 0.6800 457,204 -0.05(-6.86%)
Mar 24, 2009 0.8400 0.8400 0.7200 0.7301 453,358 +0.03(+4.36%)
Mar 23, 2009 0.7101 0.7800 0.5000 0.6996 956,295 +0.07(+11.58%)
Mar 20, 2009 0.3499 0.6270 0.3179 0.6270 604,176 +0.28(+79.14%)
Mar 19, 2009 0.3700 0.3800 0.3000 0.3500 293,300 -0.03(-8.14%)
Mar 18, 2009 0.2500 0.3900 0.2500 0.3810 643,972 +0.13(+52.40%)
Mar 17, 2009 0.2400 0.2500 0.2200 0.2500 202,800 +0.03(+13.64%)
Mar 16, 2009 0.2300 0.2400 0.2100 0.2200 215,616 +0.00(+0.00%)
Mar 13, 2009 0.2000 0.2400 0.2000 0.2200 164,570 +0.02(+10.00%)
Mar 12, 2009 0.2000 0.2200 0.2000 0.2000 50,447 -0.01(-4.76%)
Mar 11, 2009 0.1940 0.2300 0.1940 0.2100 97,262 -0.01(-4.50%)
Mar 10, 2009 0.2000 0.2200 0.1925 0.2199 50,834 +0.02(+9.95%)
Mar 09, 2009 0.2200 0.2300 0.1915 0.2000 135,599 -0.02(-9.09%)
Mar 06, 2009 0.1915 0.2200 0.1915 0.2200 51,010 +0.02(+9.45%)
Mar 05, 2009 0.2050 0.2100 0.1900 0.2010 56,978 -0.01(-4.29%)
Mar 04, 2009 0.1900 0.2200 0.1900 0.2100 20,734 +0.02(+10.53%)
Mar 02, 2009 0.2000 0.2001 0.1800 0.1900 97,031 -0.00(-0.78%)
Feb 27, 2009 0.2201 0.2390 0.1915 0.1915 35,188 -0.03(-12.91%)
Feb 26, 2009 0.2300 0.2400 0.1915 0.2199 213,057 +0.01(+4.71%)
Feb 25, 2009 0.2100 0.2200 0.1912 0.2100 63,243 +0.00(+0.00%)
Feb 24, 2009 0.2260 0.2260 0.1800 0.2100 165,280 +0.02(+10.53%)
Feb 23, 2009 0.2400 0.2400 0.1800 0.1900 65,092 +0.02(+11.11%)
Feb 20, 2009 0.1900 0.2700 0.1700 0.1710 457,825 +0.00(+0.59%)
Feb 19, 2009 0.1951 0.2114 0.1700 0.1700 774,799 -0.03(-15.00%)
Feb 18, 2009 0.1900 0.2100 0.1900 0.2000 106,825 +0.01(+5.26%)
Feb 17, 2009 0.1949 0.1949 0.1900 0.1900 57,973 -0.00(-2.51%)
Feb 13, 2009 0.1900 0.2090 0.1806 0.1949 67,704 +0.00(+2.58%)
Feb 12, 2009 0.1808 0.2195 0.1800 0.1900 162,907 -0.01(-5.00%)
Feb 11, 2009 0.1940 0.2100 0.1800 0.2000 99,575 +0.01(+4.17%)
Feb 10, 2009 0.2050 0.2198 0.1804 0.1920 193,112 -0.02(-8.57%)
Feb 09, 2009 0.2200 0.2300 0.2000 0.2100 183,625 -0.01(-2.33%)
Feb 06, 2009 0.1800 0.2150 0.1700 0.2150 400,216 +0.04(+22.16%)
Feb 05, 2009 0.1900 0.2091 0.1710 0.1760 198,058 -0.01(-7.42%)
Feb 04, 2009 0.2000 0.2099 0.1800 0.1901 93,031 +0.00(+0.05%)
Feb 03, 2009 0.1800 0.2199 0.1750 0.1900 217,198 +0.00(+2.15%)
Feb 02, 2009 0.2300 0.2400 0.1800 0.1860 522,030 -0.05(-22.50%)
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%)
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.