Air Transport (NQ: ATSG )

25.24 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 8.100 8.170 8.170 8.170 109,600 +0.07(+0.86%)
Aug 28, 2014 8.190 8.370 8.040 8.100 170,282 -0.16(-1.94%)
Aug 27, 2014 8.470 8.510 8.240 8.260 187,030 -0.21(-2.54%)
Aug 26, 2014 8.560 8.620 8.460 8.475 107,729 -0.08(-0.88%)
Aug 25, 2014 8.710 8.830 8.515 8.550 83,006 -0.13(-1.50%)
Aug 22, 2014 8.780 8.780 8.620 8.680 71,804 -0.08(-0.91%)
Aug 21, 2014 8.540 8.800 8.480 8.760 221,819 +0.23(+2.70%)
Aug 20, 2014 8.530 8.590 8.480 8.530 75,400 -0.07(-0.81%)
Aug 19, 2014 8.510 8.635 8.490 8.600 109,736 +0.11(+1.30%)
Aug 18, 2014 8.490 8.490 8.360 8.490 179,338 +0.12(+1.43%)
Aug 15, 2014 8.610 8.610 8.140 8.370 154,109 -0.12(-1.41%)
Aug 14, 2014 8.470 8.570 8.290 8.490 90,011 +0.03(+0.35%)
Aug 13, 2014 8.480 8.538 8.340 8.460 103,287 -0.01(-0.12%)
Aug 12, 2014 8.530 8.570 8.400 8.470 59,629 -0.13(-1.51%)
Aug 11, 2014 8.650 8.650 8.510 8.600 89,016 +0.02(+0.23%)
Aug 08, 2014 8.460 8.670 8.380 8.580 103,883 +0.10(+1.18%)
Aug 07, 2014 8.520 8.680 8.420 8.480 168,871 -0.04(-0.47%)
Aug 06, 2014 9.210 9.210 8.480 8.520 636,548 +1.00(+13.30%)
Aug 05, 2014 7.690 7.760 7.490 7.520 218,292 -0.19(-2.46%)
Aug 04, 2014 7.600 7.740 7.490 7.710 181,544 +0.17(+2.25%)
Aug 01, 2014 7.700 7.710 7.350 7.540 173,045 -0.13(-1.69%)
Jul 31, 2014 7.860 7.920 7.640 7.670 245,999 -0.28(-3.52%)
Jul 30, 2014 8.010 8.130 7.870 7.950 72,897 +0.04(+0.51%)
Jul 29, 2014 7.920 7.960 7.860 7.910 78,964 -0.02(-0.25%)
Jul 28, 2014 7.990 8.020 7.850 7.930 126,565 -0.07(-0.88%)
Jul 25, 2014 8.000 8.210 7.970 8.000 109,699 -0.09(-1.11%)
Jul 24, 2014 8.140 8.190 8.050 8.090 107,437 -0.03(-0.37%)
Jul 23, 2014 8.100 8.190 8.080 8.120 66,614 +0.02(+0.25%)
Jul 22, 2014 8.100 8.130 8.000 8.100 55,322 +0.07(+0.87%)
Jul 21, 2014 8.090 8.262 7.950 8.030 57,100 -0.09(-1.11%)
Jul 18, 2014 8.000 8.250 7.920 8.120 112,860 +0.08(+1.00%)
Jul 17, 2014 8.180 8.240 8.010 8.040 96,928 -0.21(-2.55%)
Jul 16, 2014 8.230 8.410 8.180 8.250 96,794 +0.07(+0.86%)
Jul 15, 2014 8.200 8.240 8.050 8.180 92,356 +0.00(+0.00%)
Jul 14, 2014 8.250 8.390 8.120 8.180 53,899 +0.05(+0.62%)
Jul 11, 2014 8.130 8.200 8.034 8.130 119,909 -0.04(-0.49%)
Jul 10, 2014 8.100 8.370 8.020 8.170 113,650 -0.08(-0.97%)
Jul 09, 2014 8.330 8.330 8.220 8.250 66,254 -0.07(-0.84%)
Jul 08, 2014 8.450 8.450 8.240 8.320 95,156 -0.18(-2.12%)
Jul 07, 2014 8.760 8.810 8.330 8.500 178,417 -0.30(-3.41%)
Jul 03, 2014 8.650 8.800 8.800 8.800 104,600 +0.16(+1.85%)
Jul 02, 2014 8.650 8.700 8.545 8.640 125,035 -0.04(-0.46%)
Jul 01, 2014 8.380 8.750 8.380 8.680 215,410 +0.31(+3.70%)
Jun 30, 2014 8.260 8.380 8.110 8.370 150,006 +0.03(+0.36%)
Jun 27, 2014 8.170 8.410 8.150 8.340 405,097 +0.09(+1.09%)
Jun 26, 2014 8.370 8.400 8.160 8.250 116,801 -0.09(-1.08%)
Jun 25, 2014 8.070 8.390 8.070 8.340 119,706 +0.20(+2.46%)
Jun 24, 2014 8.130 8.300 8.110 8.140 107,041 -0.03(-0.37%)
Jun 23, 2014 8.300 8.350 8.040 8.170 187,787 -0.12(-1.39%)
Jun 20, 2014 8.340 8.350 8.250 8.285 413,635 -0.00(-0.06%)
Jun 19, 2014 8.500 8.640 8.250 8.290 193,825 -0.21(-2.47%)
Jun 18, 2014 8.500 8.570 8.300 8.500 116,222 +0.00(+0.00%)
Jun 17, 2014 8.480 8.580 8.410 8.500 110,291 +0.01(+0.12%)
Jun 16, 2014 8.570 8.645 8.430 8.490 90,494 -0.12(-1.39%)
Jun 13, 2014 8.800 8.800 8.480 8.610 224,555 -0.14(-1.60%)
Jun 12, 2014 8.920 8.960 8.670 8.750 135,861 -0.22(-2.45%)
Jun 11, 2014 9.050 9.140 8.840 8.970 127,184 -0.16(-1.75%)
Jun 10, 2014 9.180 9.240 9.010 9.130 68,446 -0.12(-1.30%)
Jun 06, 2014 9.260 9.270 9.150 9.250 167,633 +0.07(+0.76%)
Jun 05, 2014 8.990 9.220 8.920 9.180 149,164 +0.23(+2.57%)
Jun 04, 2014 9.030 9.160 8.900 8.950 157,327 -0.16(-1.76%)
Jun 03, 2014 8.930 9.170 8.840 9.110 152,628 +0.11(+1.22%)
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.