NasdaqGS - Nasdaq Real Time Price USD
Air Transport Services Group, Inc. (ATSG)
At close: 4:00 PM EDT
After hours: 4:11 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 22, 2024 | 16.15 | 16.20 | 15.87 | 16.19 | 16.19 | 126,648 |
Oct 21, 2024 | 16.33 | 16.43 | 15.98 | 16.20 | 16.20 | 255,000 |
Oct 18, 2024 | 16.57 | 16.60 | 16.16 | 16.37 | 16.37 | 244,900 |
Oct 17, 2024 | 16.47 | 16.62 | 16.34 | 16.52 | 16.52 | 325,400 |
Oct 16, 2024 | 16.38 | 16.76 | 16.32 | 16.49 | 16.49 | 316,500 |
Oct 15, 2024 | 16.22 | 16.58 | 16.05 | 16.08 | 16.08 | 516,300 |
Oct 14, 2024 | 16.22 | 16.42 | 16.08 | 16.29 | 16.29 | 376,900 |
Oct 11, 2024 | 15.30 | 16.36 | 15.29 | 16.29 | 16.29 | 565,200 |
Oct 10, 2024 | 14.77 | 15.37 | 14.68 | 15.21 | 15.21 | 478,300 |
Oct 9, 2024 | 15.01 | 15.23 | 14.87 | 14.94 | 14.94 | 289,700 |
Oct 8, 2024 | 15.06 | 15.18 | 14.94 | 14.98 | 14.98 | 269,900 |
Oct 7, 2024 | 14.84 | 15.08 | 14.51 | 15.06 | 15.06 | 693,600 |
Oct 4, 2024 | 14.95 | 15.14 | 14.52 | 14.89 | 14.89 | 392,200 |
Oct 3, 2024 | 15.44 | 15.65 | 14.37 | 14.66 | 14.66 | 733,900 |
Oct 2, 2024 | 15.57 | 15.80 | 15.41 | 15.62 | 15.62 | 330,000 |
Oct 1, 2024 | 16.13 | 16.15 | 15.46 | 15.69 | 15.69 | 411,500 |
Sep 30, 2024 | 15.81 | 16.26 | 15.69 | 16.19 | 16.19 | 571,800 |
Sep 27, 2024 | 15.40 | 15.91 | 15.32 | 15.78 | 15.78 | 433,000 |
Sep 26, 2024 | 15.36 | 15.53 | 15.17 | 15.18 | 15.18 | 208,800 |
Sep 25, 2024 | 15.47 | 15.47 | 14.93 | 15.14 | 15.14 | 402,800 |
Sep 24, 2024 | 15.43 | 15.65 | 15.28 | 15.47 | 15.47 | 333,600 |
Sep 23, 2024 | 15.72 | 15.86 | 15.34 | 15.34 | 15.34 | 246,000 |
Sep 20, 2024 | 15.66 | 16.04 | 15.40 | 15.63 | 15.63 | 888,300 |
Sep 19, 2024 | 15.89 | 16.01 | 15.49 | 15.99 | 15.99 | 474,700 |
Sep 18, 2024 | 15.72 | 15.98 | 15.37 | 15.42 | 15.42 | 374,800 |
Sep 17, 2024 | 15.56 | 15.93 | 15.41 | 15.72 | 15.72 | 343,400 |
Sep 16, 2024 | 15.41 | 15.48 | 15.03 | 15.35 | 15.35 | 368,500 |
Sep 13, 2024 | 15.21 | 15.57 | 15.05 | 15.33 | 15.33 | 989,400 |
Sep 12, 2024 | 14.72 | 15.11 | 14.47 | 14.93 | 14.93 | 450,800 |
Sep 11, 2024 | 14.77 | 14.77 | 14.12 | 14.59 | 14.59 | 357,700 |
Sep 10, 2024 | 15.01 | 15.14 | 14.85 | 14.91 | 14.91 | 329,800 |
Sep 9, 2024 | 14.94 | 15.19 | 14.76 | 15.01 | 15.01 | 410,200 |
Sep 6, 2024 | 15.93 | 16.11 | 14.73 | 14.75 | 14.75 | 575,400 |
Sep 5, 2024 | 15.81 | 15.93 | 15.55 | 15.87 | 15.87 | 585,400 |
Sep 4, 2024 | 15.69 | 16.04 | 15.61 | 15.69 | 15.69 | 288,900 |
Sep 3, 2024 | 16.64 | 16.71 | 15.68 | 15.69 | 15.69 | 683,800 |
Aug 30, 2024 | 16.45 | 16.90 | 16.35 | 16.86 | 16.86 | 515,500 |
Aug 29, 2024 | 16.51 | 16.95 | 16.24 | 16.31 | 16.31 | 507,400 |
Aug 28, 2024 | 16.25 | 16.68 | 16.16 | 16.28 | 16.28 | 374,600 |
Aug 27, 2024 | 16.63 | 16.73 | 16.34 | 16.40 | 16.40 | 312,800 |
Aug 26, 2024 | 16.61 | 16.73 | 16.31 | 16.64 | 16.64 | 608,000 |
Aug 23, 2024 | 15.80 | 16.51 | 15.75 | 16.43 | 16.43 | 534,100 |
Aug 22, 2024 | 15.47 | 16.00 | 15.39 | 15.69 | 15.69 | 512,200 |
Aug 21, 2024 | 15.33 | 15.61 | 15.21 | 15.45 | 15.45 | 371,500 |
Aug 20, 2024 | 15.39 | 15.42 | 15.13 | 15.14 | 15.14 | 222,400 |
Aug 19, 2024 | 15.46 | 15.56 | 15.25 | 15.50 | 15.50 | 236,200 |
Aug 16, 2024 | 15.52 | 15.69 | 15.37 | 15.40 | 15.40 | 304,400 |
Aug 15, 2024 | 15.60 | 15.76 | 14.56 | 15.54 | 15.54 | 514,700 |
Aug 14, 2024 | 15.44 | 15.47 | 14.93 | 15.21 | 15.21 | 360,700 |
Aug 13, 2024 | 15.80 | 15.84 | 14.88 | 15.35 | 15.35 | 601,000 |
Aug 12, 2024 | 15.86 | 15.91 | 15.03 | 15.52 | 15.52 | 797,000 |
Aug 9, 2024 | 14.79 | 15.57 | 14.57 | 15.56 | 15.56 | 959,500 |
Aug 8, 2024 | 13.43 | 13.49 | 13.16 | 13.26 | 13.26 | 359,500 |
Aug 7, 2024 | 14.16 | 14.28 | 13.20 | 13.23 | 13.23 | 397,300 |
Aug 6, 2024 | 14.14 | 14.32 | 13.66 | 13.94 | 13.94 | 484,000 |
Aug 5, 2024 | 13.87 | 14.80 | 13.76 | 14.08 | 14.08 | 720,400 |
Aug 2, 2024 | 14.50 | 15.10 | 14.17 | 14.76 | 14.76 | 617,100 |
Aug 1, 2024 | 16.14 | 16.22 | 14.79 | 15.00 | 15.00 | 606,200 |
Jul 31, 2024 | 16.16 | 16.64 | 16.05 | 16.14 | 16.14 | 525,600 |
Jul 30, 2024 | 15.85 | 16.29 | 15.72 | 16.00 | 16.00 | 567,100 |
Jul 29, 2024 | 16.22 | 16.31 | 15.57 | 15.69 | 15.69 | 288,000 |
Jul 26, 2024 | 16.16 | 16.35 | 15.75 | 16.25 | 16.25 | 300,300 |
Jul 25, 2024 | 15.46 | 16.02 | 15.27 | 15.90 | 15.90 | 409,400 |
Jul 24, 2024 | 15.72 | 16.08 | 15.28 | 15.29 | 15.29 | 398,400 |
Jul 23, 2024 | 15.45 | 15.89 | 15.40 | 15.76 | 15.76 | 383,400 |
Jul 22, 2024 | 15.49 | 15.70 | 15.12 | 15.60 | 15.60 | 319,300 |
Jul 19, 2024 | 15.55 | 15.55 | 15.14 | 15.53 | 15.53 | 339,200 |
Jul 18, 2024 | 15.81 | 16.10 | 15.47 | 15.47 | 15.47 | 516,200 |
Jul 17, 2024 | 15.70 | 16.17 | 15.70 | 15.90 | 15.90 | 525,400 |
Jul 16, 2024 | 15.59 | 16.32 | 15.17 | 15.86 | 15.86 | 790,600 |
Jul 15, 2024 | 15.02 | 15.80 | 14.77 | 15.33 | 15.33 | 734,300 |
Jul 12, 2024 | 14.70 | 15.27 | 14.67 | 14.88 | 14.88 | 494,600 |
Jul 11, 2024 | 14.54 | 14.85 | 14.35 | 14.64 | 14.64 | 373,900 |
Jul 10, 2024 | 14.03 | 14.20 | 13.90 | 14.19 | 14.19 | 416,200 |
Jul 9, 2024 | 14.18 | 14.30 | 13.77 | 14.03 | 14.03 | 338,000 |
Jul 8, 2024 | 14.00 | 14.31 | 13.97 | 14.24 | 14.24 | 324,900 |
Jul 5, 2024 | 14.00 | 14.09 | 13.79 | 13.84 | 13.84 | 403,300 |
Jul 3, 2024 | 14.28 | 14.44 | 13.93 | 14.00 | 14.00 | 168,500 |
Jul 2, 2024 | 13.75 | 14.25 | 13.74 | 14.12 | 14.12 | 553,400 |
Jul 1, 2024 | 13.86 | 13.91 | 13.59 | 13.73 | 13.73 | 351,600 |
Jun 28, 2024 | 13.80 | 14.02 | 13.63 | 13.87 | 13.87 | 725,700 |
Jun 27, 2024 | 13.32 | 13.70 | 13.23 | 13.65 | 13.65 | 505,100 |
Jun 26, 2024 | 12.92 | 13.35 | 12.81 | 13.27 | 13.27 | 549,600 |
Jun 25, 2024 | 12.91 | 13.17 | 12.69 | 13.05 | 13.05 | 428,800 |
Jun 24, 2024 | 12.96 | 13.20 | 12.87 | 13.02 | 13.02 | 357,700 |
Jun 21, 2024 | 12.96 | 13.08 | 12.68 | 12.86 | 12.86 | 997,000 |
Jun 20, 2024 | 12.20 | 12.97 | 12.20 | 12.95 | 12.95 | 276,700 |
Jun 18, 2024 | 12.43 | 12.69 | 12.37 | 12.45 | 12.45 | 311,900 |
Jun 17, 2024 | 12.19 | 12.55 | 12.06 | 12.47 | 12.47 | 311,000 |
Jun 14, 2024 | 12.01 | 12.36 | 11.69 | 12.26 | 12.26 | 730,600 |
Jun 13, 2024 | 12.77 | 12.77 | 12.24 | 12.24 | 12.24 | 471,200 |
Jun 12, 2024 | 13.23 | 13.42 | 12.80 | 12.85 | 12.85 | 388,400 |
Jun 11, 2024 | 12.99 | 13.01 | 12.66 | 12.81 | 12.81 | 366,700 |
Jun 10, 2024 | 12.56 | 13.33 | 12.52 | 13.19 | 13.19 | 437,600 |
Jun 7, 2024 | 12.75 | 12.92 | 12.38 | 12.39 | 12.39 | 355,700 |
Jun 6, 2024 | 12.66 | 12.91 | 12.42 | 12.90 | 12.90 | 378,000 |
Jun 5, 2024 | 13.08 | 13.15 | 12.54 | 12.77 | 12.77 | 514,500 |
Jun 4, 2024 | 13.78 | 13.78 | 13.08 | 13.08 | 13.08 | 412,200 |
Jun 3, 2024 | 13.68 | 13.93 | 13.62 | 13.83 | 13.83 | 323,500 |
May 31, 2024 | 13.48 | 13.71 | 13.27 | 13.50 | 13.50 | 357,600 |
May 30, 2024 | 13.05 | 13.41 | 12.88 | 13.40 | 13.40 | 332,000 |
May 29, 2024 | 13.25 | 13.36 | 12.90 | 12.97 | 12.97 | 443,500 |
May 28, 2024 | 13.60 | 13.65 | 13.26 | 13.40 | 13.40 | 310,900 |
May 24, 2024 | 13.42 | 13.56 | 13.32 | 13.49 | 13.49 | 251,100 |
May 23, 2024 | 13.83 | 14.04 | 13.23 | 13.30 | 13.30 | 290,700 |
May 22, 2024 | 13.99 | 14.13 | 13.69 | 13.81 | 13.81 | 277,500 |
May 21, 2024 | 14.57 | 14.57 | 14.14 | 14.15 | 14.15 | 281,000 |
May 20, 2024 | 14.64 | 14.97 | 14.62 | 14.64 | 14.64 | 296,600 |
May 17, 2024 | 14.68 | 14.81 | 14.55 | 14.61 | 14.61 | 796,800 |
May 16, 2024 | 14.51 | 14.83 | 14.38 | 14.64 | 14.64 | 367,900 |
May 15, 2024 | 14.69 | 14.85 | 14.39 | 14.60 | 14.60 | 451,800 |
May 14, 2024 | 14.68 | 14.80 | 14.44 | 14.57 | 14.57 | 339,700 |
May 13, 2024 | 14.96 | 15.13 | 14.28 | 14.42 | 14.42 | 613,500 |
May 10, 2024 | 14.85 | 15.00 | 14.65 | 14.85 | 14.85 | 348,200 |
May 9, 2024 | 14.54 | 14.84 | 14.43 | 14.82 | 14.82 | 402,300 |
May 8, 2024 | 14.67 | 15.03 | 14.40 | 14.59 | 14.59 | 550,500 |
May 7, 2024 | 15.84 | 15.84 | 14.47 | 14.71 | 14.71 | 1,312,800 |
May 6, 2024 | 13.12 | 13.60 | 13.07 | 13.25 | 13.25 | 798,900 |
May 3, 2024 | 13.41 | 13.45 | 12.79 | 13.08 | 13.08 | 502,800 |
May 2, 2024 | 12.94 | 13.20 | 12.85 | 13.19 | 13.19 | 347,000 |
May 1, 2024 | 12.87 | 12.96 | 12.57 | 12.77 | 12.77 | 357,700 |
Apr 30, 2024 | 12.92 | 12.93 | 12.62 | 12.82 | 12.82 | 389,100 |
Apr 29, 2024 | 12.91 | 13.14 | 12.84 | 13.03 | 13.03 | 249,400 |
Apr 26, 2024 | 12.72 | 13.08 | 12.66 | 12.91 | 12.91 | 342,000 |
Apr 25, 2024 | 12.64 | 12.76 | 12.49 | 12.73 | 12.73 | 301,000 |
Apr 24, 2024 | 12.54 | 12.77 | 12.48 | 12.73 | 12.73 | 750,700 |
Apr 23, 2024 | 12.79 | 12.95 | 12.60 | 12.70 | 12.70 | 309,800 |
Apr 22, 2024 | 12.74 | 12.93 | 12.57 | 12.83 | 12.83 | 367,700 |
Apr 19, 2024 | 12.50 | 12.82 | 12.46 | 12.64 | 12.64 | 411,500 |
Apr 18, 2024 | 12.45 | 12.86 | 12.45 | 12.61 | 12.61 | 315,400 |
Apr 17, 2024 | 12.61 | 12.79 | 12.31 | 12.45 | 12.45 | 346,000 |
Apr 16, 2024 | 12.28 | 12.75 | 12.08 | 12.56 | 12.56 | 386,400 |
Apr 15, 2024 | 12.82 | 12.95 | 12.38 | 12.40 | 12.40 | 454,400 |
Apr 12, 2024 | 12.93 | 13.03 | 12.67 | 12.80 | 12.80 | 489,200 |
Apr 11, 2024 | 12.93 | 13.18 | 12.62 | 13.05 | 13.05 | 327,500 |
Apr 10, 2024 | 12.77 | 13.05 | 12.54 | 12.96 | 12.96 | 794,000 |
Apr 9, 2024 | 12.95 | 13.23 | 12.85 | 13.16 | 13.16 | 279,100 |
Apr 8, 2024 | 13.05 | 13.15 | 12.89 | 12.90 | 12.90 | 197,100 |
Apr 5, 2024 | 12.62 | 12.95 | 12.52 | 12.92 | 12.92 | 378,600 |
Apr 4, 2024 | 13.20 | 13.32 | 12.68 | 12.73 | 12.73 | 338,200 |
Apr 3, 2024 | 12.75 | 13.35 | 12.71 | 13.12 | 13.12 | 571,800 |
Apr 2, 2024 | 13.10 | 13.20 | 12.76 | 12.89 | 12.89 | 477,500 |
Apr 1, 2024 | 13.76 | 13.76 | 13.27 | 13.32 | 13.32 | 283,100 |
Mar 28, 2024 | 13.80 | 14.31 | 13.71 | 13.76 | 13.76 | 805,100 |
Mar 27, 2024 | 13.34 | 13.86 | 13.27 | 13.80 | 13.80 | 444,100 |
Mar 26, 2024 | 13.29 | 13.43 | 13.04 | 13.21 | 13.21 | 396,700 |
Mar 25, 2024 | 13.11 | 13.24 | 12.69 | 13.14 | 13.14 | 354,700 |
Mar 22, 2024 | 13.24 | 13.24 | 12.80 | 13.02 | 13.02 | 480,200 |
Mar 21, 2024 | 12.54 | 13.29 | 12.49 | 13.17 | 13.17 | 556,700 |
Mar 20, 2024 | 11.75 | 12.59 | 11.71 | 12.47 | 12.47 | 450,300 |
Mar 19, 2024 | 11.72 | 12.06 | 11.62 | 11.90 | 11.90 | 576,500 |
Mar 18, 2024 | 12.11 | 12.24 | 11.78 | 11.78 | 11.78 | 600,500 |
Mar 15, 2024 | 12.23 | 12.51 | 12.08 | 12.11 | 12.11 | 1,344,900 |
Mar 14, 2024 | 12.78 | 12.89 | 12.10 | 12.26 | 12.26 | 548,000 |
Mar 13, 2024 | 12.32 | 12.92 | 12.32 | 12.86 | 12.86 | 509,500 |
Mar 12, 2024 | 12.73 | 12.83 | 12.35 | 12.35 | 12.35 | 477,000 |
Mar 11, 2024 | 13.10 | 13.10 | 12.72 | 12.76 | 12.76 | 382,700 |
Mar 8, 2024 | 13.44 | 13.81 | 12.98 | 13.15 | 13.15 | 1,690,100 |
Mar 7, 2024 | 13.26 | 13.40 | 12.98 | 13.28 | 13.28 | 540,300 |
Mar 6, 2024 | 13.00 | 13.26 | 12.77 | 13.24 | 13.24 | 845,300 |
Mar 5, 2024 | 12.44 | 13.22 | 12.37 | 12.87 | 12.87 | 956,500 |
Mar 4, 2024 | 12.12 | 12.65 | 12.05 | 12.54 | 12.54 | 870,700 |
Mar 1, 2024 | 12.12 | 12.16 | 11.76 | 12.12 | 12.12 | 1,094,300 |
Feb 29, 2024 | 12.27 | 12.41 | 12.02 | 12.07 | 12.07 | 1,046,900 |
Feb 28, 2024 | 12.67 | 13.41 | 12.16 | 12.19 | 12.19 | 2,171,300 |
Feb 27, 2024 | 13.26 | 13.55 | 12.49 | 12.82 | 12.82 | 2,371,800 |
Feb 26, 2024 | 13.75 | 13.87 | 13.35 | 13.37 | 13.37 | 1,219,600 |
Feb 23, 2024 | 13.67 | 13.98 | 13.51 | 13.94 | 13.94 | 479,400 |
Feb 22, 2024 | 14.05 | 14.05 | 13.64 | 13.69 | 13.69 | 640,000 |
Feb 21, 2024 | 14.05 | 14.17 | 13.79 | 13.83 | 13.83 | 504,000 |
Feb 20, 2024 | 14.08 | 14.36 | 13.93 | 14.11 | 14.11 | 489,100 |
Feb 16, 2024 | 14.55 | 14.55 | 14.25 | 14.31 | 14.31 | 633,200 |
Feb 15, 2024 | 14.52 | 14.76 | 14.45 | 14.72 | 14.72 | 532,900 |
Feb 14, 2024 | 14.77 | 14.77 | 14.14 | 14.46 | 14.46 | 533,600 |
Feb 13, 2024 | 14.86 | 14.91 | 14.20 | 14.39 | 14.39 | 690,000 |
Feb 12, 2024 | 14.95 | 15.40 | 14.95 | 15.30 | 15.30 | 617,300 |
Feb 9, 2024 | 14.56 | 14.96 | 14.44 | 14.87 | 14.87 | 995,900 |
Feb 8, 2024 | 14.39 | 14.62 | 14.16 | 14.48 | 14.48 | 557,600 |
Feb 7, 2024 | 14.36 | 14.60 | 14.26 | 14.45 | 14.45 | 465,300 |
Feb 6, 2024 | 14.15 | 14.51 | 14.13 | 14.28 | 14.28 | 622,000 |
Feb 5, 2024 | 14.40 | 14.61 | 14.18 | 14.19 | 14.19 | 492,100 |
Feb 2, 2024 | 14.98 | 15.06 | 14.57 | 14.57 | 14.57 | 540,900 |
Feb 1, 2024 | 15.58 | 15.83 | 14.95 | 15.13 | 15.13 | 597,900 |
Jan 31, 2024 | 15.90 | 15.93 | 15.44 | 15.49 | 15.49 | 877,600 |
Jan 30, 2024 | 16.28 | 16.40 | 15.89 | 15.90 | 15.90 | 338,100 |
Jan 29, 2024 | 16.48 | 16.56 | 16.21 | 16.36 | 16.36 | 592,100 |
Jan 26, 2024 | 16.88 | 17.07 | 16.48 | 16.55 | 16.55 | 412,600 |
Jan 25, 2024 | 16.75 | 16.88 | 16.42 | 16.78 | 16.78 | 658,300 |
Jan 24, 2024 | 16.72 | 16.79 | 16.43 | 16.45 | 16.45 | 382,300 |
Jan 23, 2024 | 16.85 | 17.26 | 16.47 | 16.49 | 16.49 | 395,800 |
Jan 22, 2024 | 16.42 | 16.74 | 16.28 | 16.71 | 16.71 | 1,188,900 |
Jan 19, 2024 | 15.99 | 16.32 | 15.77 | 16.20 | 16.20 | 521,800 |
Jan 18, 2024 | 15.63 | 15.96 | 15.57 | 15.95 | 15.95 | 351,900 |
Jan 17, 2024 | 15.66 | 15.95 | 15.42 | 15.52 | 15.52 | 541,300 |
Jan 16, 2024 | 16.20 | 16.34 | 15.93 | 15.94 | 15.94 | 391,600 |
Jan 12, 2024 | 16.60 | 16.74 | 16.17 | 16.36 | 16.36 | 358,600 |
Jan 11, 2024 | 16.49 | 16.70 | 16.32 | 16.39 | 16.39 | 625,200 |
Jan 10, 2024 | 16.21 | 16.55 | 16.05 | 16.55 | 16.55 | 409,900 |
Jan 9, 2024 | 16.39 | 16.77 | 16.18 | 16.21 | 16.21 | 523,600 |
Jan 8, 2024 | 16.70 | 16.85 | 16.45 | 16.66 | 16.66 | 454,600 |
Jan 5, 2024 | 16.35 | 16.74 | 16.17 | 16.61 | 16.61 | 588,300 |
Jan 4, 2024 | 16.50 | 16.80 | 16.35 | 16.41 | 16.41 | 504,300 |
Jan 3, 2024 | 16.40 | 16.62 | 15.96 | 16.39 | 16.39 | 1,225,800 |
Jan 2, 2024 | 17.56 | 17.62 | 16.39 | 16.52 | 16.52 | 942,400 |
Dec 29, 2023 | 17.60 | 17.74 | 17.51 | 17.61 | 17.61 | 477,700 |
Dec 28, 2023 | 17.27 | 17.79 | 17.27 | 17.68 | 17.68 | 593,500 |
Dec 27, 2023 | 17.31 | 17.37 | 17.11 | 17.26 | 17.26 | 541,900 |
Dec 26, 2023 | 17.31 | 17.56 | 17.20 | 17.26 | 17.26 | 494,100 |
Dec 22, 2023 | 17.04 | 17.30 | 16.98 | 17.24 | 17.24 | 684,800 |
Dec 21, 2023 | 16.80 | 17.12 | 16.54 | 16.91 | 16.91 | 798,600 |
Dec 20, 2023 | 17.00 | 17.24 | 16.55 | 16.61 | 16.61 | 916,700 |
Dec 19, 2023 | 17.00 | 17.19 | 16.86 | 17.03 | 17.03 | 1,583,200 |
Dec 18, 2023 | 17.06 | 17.09 | 16.45 | 16.83 | 16.83 | 1,035,600 |
Dec 15, 2023 | 16.79 | 17.22 | 16.56 | 16.93 | 16.93 | 2,374,600 |
Dec 14, 2023 | 16.02 | 16.72 | 16.02 | 16.64 | 16.64 | 1,599,100 |
Dec 13, 2023 | 15.52 | 15.90 | 15.04 | 15.82 | 15.82 | 680,600 |
Dec 12, 2023 | 15.52 | 15.72 | 15.29 | 15.49 | 15.49 | 934,600 |
Dec 11, 2023 | 15.63 | 15.71 | 15.39 | 15.54 | 15.54 | 526,600 |
Dec 8, 2023 | 15.64 | 15.74 | 15.29 | 15.60 | 15.60 | 1,410,600 |
Dec 7, 2023 | 15.40 | 15.80 | 15.34 | 15.66 | 15.66 | 445,400 |
Dec 6, 2023 | 15.79 | 16.11 | 15.32 | 15.36 | 15.36 | 527,300 |
Dec 5, 2023 | 16.00 | 16.02 | 15.67 | 15.67 | 15.67 | 439,800 |
Dec 4, 2023 | 16.05 | 16.26 | 15.79 | 16.05 | 16.05 | 681,800 |
Dec 1, 2023 | 15.87 | 16.40 | 15.85 | 16.11 | 16.11 | 445,900 |
Nov 30, 2023 | 15.85 | 16.06 | 15.66 | 15.91 | 15.91 | 294,200 |
Nov 29, 2023 | 15.61 | 16.04 | 15.58 | 15.80 | 15.80 | 549,000 |
Nov 28, 2023 | 15.88 | 15.88 | 15.41 | 15.54 | 15.54 | 611,600 |
Nov 27, 2023 | 15.84 | 16.08 | 15.68 | 15.74 | 15.74 | 744,400 |
Nov 24, 2023 | 15.77 | 16.12 | 15.74 | 15.96 | 15.96 | 209,600 |
Nov 22, 2023 | 15.90 | 16.07 | 15.71 | 15.75 | 15.75 | 273,800 |
Nov 21, 2023 | 16.07 | 16.11 | 15.71 | 15.78 | 15.78 | 375,300 |
Nov 20, 2023 | 15.90 | 16.26 | 15.76 | 16.11 | 16.11 | 309,100 |
Nov 17, 2023 | 15.85 | 15.91 | 15.64 | 15.88 | 15.88 | 359,700 |
Nov 16, 2023 | 15.86 | 16.17 | 15.22 | 15.70 | 15.70 | 494,300 |
Nov 15, 2023 | 16.10 | 16.57 | 15.89 | 15.98 | 15.98 | 601,900 |
Nov 14, 2023 | 15.07 | 16.00 | 15.07 | 15.93 | 15.93 | 689,300 |
Nov 13, 2023 | 14.86 | 15.14 | 14.57 | 14.67 | 14.67 | 769,100 |
Nov 10, 2023 | 15.06 | 15.16 | 14.29 | 14.99 | 14.99 | 798,800 |
Nov 9, 2023 | 14.42 | 15.11 | 14.30 | 14.44 | 14.44 | 1,027,400 |
Nov 8, 2023 | 15.30 | 15.48 | 14.03 | 14.32 | 14.32 | 2,065,900 |
Nov 7, 2023 | 15.18 | 16.35 | 14.63 | 15.62 | 15.62 | 3,740,800 |
Nov 6, 2023 | 20.50 | 20.56 | 20.24 | 20.25 | 20.25 | 509,200 |
Nov 3, 2023 | 20.51 | 20.79 | 20.37 | 20.62 | 20.62 | 562,000 |
Nov 2, 2023 | 19.65 | 20.21 | 19.53 | 20.16 | 20.16 | 347,800 |
Nov 1, 2023 | 19.50 | 19.54 | 19.11 | 19.46 | 19.46 | 330,600 |
Oct 31, 2023 | 19.21 | 19.59 | 19.13 | 19.57 | 19.57 | 381,000 |
Oct 30, 2023 | 19.16 | 19.34 | 18.92 | 19.26 | 19.26 | 280,900 |
Oct 27, 2023 | 18.85 | 19.10 | 18.72 | 18.93 | 18.93 | 1,022,700 |
Oct 26, 2023 | 19.13 | 19.13 | 18.50 | 18.77 | 18.77 | 349,800 |
Oct 25, 2023 | 19.16 | 19.25 | 18.90 | 19.07 | 19.07 | 377,400 |
Oct 24, 2023 | 19.57 | 19.86 | 19.14 | 19.27 | 19.27 | 845,100 |
Oct 23, 2023 | 19.70 | 19.85 | 19.32 | 19.60 | 19.60 | 374,800 |
Related Tickers
SNCY Sun Country Airlines Holdings, Inc.
12.75
+0.55%
LTM LATAM Airlines Group S.A.
27.56
+1.36%
ALGT Allegiant Travel Company
62.87
-0.80%
VLRS Controladora Vuela Compa?ía de Aviación, S.A.B. de C.V.
7.17
+2.14%
RYAAY Ryanair Holdings plc
45.61
+1.13%
ULCC Frontier Group Holdings, Inc.
6.72
-2.75%
SKYW SkyWest, Inc.
94.81
-0.81%
CPA Copa Holdings, S.A.
99.12
-0.68%
JETMF Global Crossing Airlines Group Inc.
0.6670
-0.16%
AZUL Azul S.A.
3.0200
-3.51%