Rémy Cointreau SA (REMYY)
OTCMKTS · Delayed Price · Currency is USD
5.93
+0.02 (0.25%)
Aug 1, 2025, 3:54 PM EDT

ATSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20255.935.945.925.92-0.08%100
Jul 31, 20255.985.995.915.925.92-3.90%10,631
Jul 30, 20256.206.236.146.166.16-4.43%10,775
Jul 29, 20256.496.526.446.446.44-4.94%18,055
Jul 28, 20256.696.796.696.786.78-6.29%9,923
Jul 25, 20256.917.236.917.237.237.27%30,804
Jul 24, 20256.806.866.696.746.631.66%4,509
Jul 23, 20256.516.646.486.636.534.84%15,790
Jul 22, 20256.286.336.266.326.231.10%6,990
Jul 21, 20256.286.286.266.266.160.40%5,531
Jul 18, 20256.256.256.236.236.131.60%1,617
Jul 17, 20256.136.146.106.136.041.10%11,953
Jul 16, 20255.976.075.976.075.970.08%14,163
Jul 15, 20256.126.136.046.065.97-2.26%20,924
Jul 14, 20256.136.216.096.206.10-3.38%61,344
Jul 11, 20256.356.426.356.426.32-2.18%12,801
Jul 10, 20256.406.566.406.566.467.54%12,532
Jul 9, 20256.216.216.056.106.00-1.26%9,813
Jul 8, 20255.986.205.986.186.085.25%18,275
Jul 7, 20256.026.025.855.875.785.50%28,115
Jul 3, 20255.605.605.565.565.48-0.73%2,922
Jul 2, 20255.555.615.525.615.523.22%6,878
Jul 1, 20255.255.435.255.435.358.17%17,532
Jun 30, 20255.015.095.015.024.940.60%4,652
Jun 27, 20255.035.034.984.994.910.28%4,213
Jun 26, 20254.994.994.934.984.90-1.66%12,406
Jun 25, 20255.075.075.015.064.98-1.46%13,212
Jun 24, 20255.125.145.115.145.05-0.10%9,316
Jun 23, 20255.055.175.055.145.06-0.29%7,495
Jun 20, 20255.155.175.155.165.07-0.87%7,717
Jun 18, 20255.235.235.195.205.12-3.08%13,766
Jun 17, 20255.425.425.375.375.28-3.33%12,536
Jun 16, 20255.605.605.555.555.46-4.74%5,305
Jun 13, 20255.855.895.835.835.73-1.92%2,077
Jun 12, 20255.865.945.865.945.856.59%12,522
Jun 11, 20255.645.655.565.575.49-1.01%18,084
Jun 10, 20255.635.635.635.635.540.72%23,085
Jun 9, 20255.675.675.585.595.505.27%31,806
Jun 6, 20255.215.325.215.315.23-1.12%29,434
Jun 5, 20255.475.475.365.375.29-3.16%52,149
Jun 4, 20255.595.615.535.555.465.22%29,705
Jun 3, 20255.275.285.275.275.19-0.94%10,630
Jun 2, 20255.295.345.275.325.240.02%21,132
May 30, 20255.405.405.325.325.24-0.58%2,546
May 29, 20255.345.355.345.355.270.94%684
May 28, 20255.255.305.255.305.22-0.38%4,503
May 27, 20255.355.355.325.325.242.19%1,913
May 23, 20255.095.235.095.215.12-3.56%13,677
May 22, 20255.475.515.405.405.311.28%3,787
May 21, 20255.355.375.335.335.25-0.34%4,796