Advertisement
U.S. markets closed

Air Transport Services Group, Inc. (ATSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
21.95-0.01 (-0.05%)
At close: 04:00PM EST
22.00 +0.05 (+0.23%)
After hours: 06:46PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202421.9822.0021.9521.9521.95780,389
Nov 22, 202421.9721.9921.9521.9621.96610,500
Nov 21, 202421.9822.0021.9621.9621.96410,400
Nov 20, 202421.9622.0021.9221.9921.991,279,300
Nov 19, 202421.9721.9821.9221.9721.97701,600
Nov 18, 202422.0422.0621.9521.9721.972,278,100
Nov 15, 202422.0522.0722.0122.0222.021,110,100
Nov 14, 202422.1222.1422.0322.0322.03831,400
Nov 13, 202422.0222.0822.0222.0722.07911,800
Nov 12, 202422.0322.0522.0022.0122.011,346,200
Nov 11, 202422.0722.1222.0122.0322.031,807,400
Nov 08, 202422.0422.0821.9822.0122.012,837,200
Nov 07, 202422.0422.1822.0322.0422.041,055,900
Nov 06, 202422.0622.2721.9922.0522.051,961,200
Nov 05, 202421.9722.0521.9722.0222.023,946,100
Nov 04, 202422.0422.1021.8522.0022.0015,504,500
Nov 01, 202417.3417.5617.1617.4017.40421,800
Oct 31, 202417.3417.6517.1417.2417.241,190,800
Oct 30, 202417.3217.6417.0517.2917.29340,100
Oct 29, 202417.0217.7516.9417.4617.46466,100
Oct 28, 202416.7817.6116.7317.2017.20463,300
Oct 25, 202416.3616.8316.2816.6616.66590,600
Oct 24, 202416.3916.6516.1416.1916.19343,100
Oct 23, 202416.0216.3115.9616.2516.25199,700
Oct 22, 202416.1516.2015.8716.1916.19131,900
Oct 21, 202416.3316.4315.9816.2016.20255,000
Oct 18, 202416.5716.6016.1616.3716.37244,900
Oct 17, 202416.4716.6216.3416.5216.52325,400
Oct 16, 202416.3816.7616.3216.4916.49316,500
Oct 15, 202416.2216.5816.0516.0816.08516,300
Oct 14, 202416.2216.4216.0816.2916.29376,900
Oct 11, 202415.3016.3615.2916.2916.29565,200
Oct 10, 202414.7715.3714.6815.2115.21478,300
Oct 09, 202415.0115.2314.8714.9414.94289,700
Oct 08, 202415.0615.1814.9414.9814.98269,900
Oct 07, 202414.8415.0814.5115.0615.06693,600
Oct 04, 202414.9515.1414.5214.8914.89392,200
Oct 03, 202415.4415.6514.3714.6614.66733,900
Oct 02, 202415.5715.8015.4115.6215.62330,000
Oct 01, 202416.1316.1515.4615.6915.69411,500
Sep 30, 202415.8116.2615.6916.1916.19571,800
Sep 27, 202415.4015.9115.3215.7815.78433,000
Sep 26, 202415.3615.5315.1715.1815.18208,800
Sep 25, 202415.4715.4714.9315.1415.14402,800
Sep 24, 202415.4315.6515.2815.4715.47333,600
Sep 23, 202415.7215.8615.3415.3415.34246,000
Sep 20, 202415.6616.0415.4015.6315.63888,300
Sep 19, 202415.8916.0115.4915.9915.99474,700
Sep 18, 202415.7215.9815.3715.4215.42374,800
Sep 17, 202415.5615.9315.4115.7215.72343,400
Sep 16, 202415.4115.4815.0315.3515.35368,500
Sep 13, 202415.2115.5715.0515.3315.33989,400
Sep 12, 202414.7215.1114.4714.9314.93450,800
Sep 11, 202414.7714.7714.1214.5914.59357,700
Sep 10, 202415.0115.1414.8514.9114.91329,800
Sep 09, 202414.9415.1914.7615.0115.01410,200
Sep 06, 202415.9316.1114.7314.7514.75575,400
Sep 05, 202415.8115.9315.5515.8715.87585,400
Sep 04, 202415.6916.0415.6115.6915.69288,900
Sep 03, 202416.6416.7115.6815.6915.69683,800
Aug 30, 202416.4516.9016.3516.8616.86515,500
Aug 29, 202416.5116.9516.2416.3116.31507,400
Aug 28, 202416.2516.6816.1616.2816.28374,600
Aug 27, 202416.6316.7316.3416.4016.40312,800
Aug 26, 202416.6116.7316.3116.6416.64608,000
Aug 23, 202415.8016.5115.7516.4316.43534,100
Aug 22, 202415.4716.0015.3915.6915.69512,200
Aug 21, 202415.3315.6115.2115.4515.45371,500
Aug 20, 202415.3915.4215.1315.1415.14222,400
Aug 19, 202415.4615.5615.2515.5015.50236,200
Aug 16, 202415.5215.6915.3715.4015.40304,400
Aug 15, 202415.6015.7614.5615.5415.54514,700
Aug 14, 202415.4415.4714.9315.2115.21360,700
Aug 13, 202415.8015.8414.8815.3515.35601,000
Aug 12, 202415.8615.9115.0315.5215.52797,000
Aug 09, 202414.7915.5714.5715.5615.56959,500
Aug 08, 202413.4313.4913.1613.2613.26359,500
Aug 07, 202414.1614.2813.2013.2313.23397,300
Aug 06, 202414.1414.3213.6613.9413.94484,000
Aug 05, 202413.8714.8013.7614.0814.08720,400
Aug 02, 202414.5015.1014.1714.7614.76617,100
Aug 01, 202416.1416.2214.7915.0015.00606,200
Jul 31, 202416.1616.6416.0516.1416.14525,600
Jul 30, 202415.8516.2915.7216.0016.00567,100
Jul 29, 202416.2216.3115.5715.6915.69288,000
Jul 26, 202416.1616.3515.7516.2516.25300,300
Jul 25, 202415.4616.0215.2715.9015.90409,400
Jul 24, 202415.7216.0815.2815.2915.29398,400
Jul 23, 202415.4515.8915.4015.7615.76383,400
Jul 22, 202415.4915.7015.1215.6015.60319,300
Jul 19, 202415.5515.5515.1415.5315.53339,200
Jul 18, 202415.8116.1015.4715.4715.47516,200
Jul 17, 202415.7016.1715.7015.9015.90525,400
Jul 16, 202415.5916.3215.1715.8615.86790,600
Jul 15, 202415.0215.8014.7715.3315.33734,300
Jul 12, 202414.7015.2714.6714.8814.88494,600
Jul 11, 202414.5414.8514.3514.6414.64373,900
Jul 10, 202414.0314.2013.9014.1914.19416,200
Jul 09, 202414.1814.3013.7714.0314.03338,000
Jul 08, 202414.0014.3113.9714.2414.24324,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...