UK markets open in 25 minutes

Air Transport Services Group, Inc. (ATSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.18-0.82 (-2.65%)
At close: 04:00PM EDT
29.81 -0.37 (-1.23%)
After hours: 04:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202231.2131.4530.1730.1830.18346,000
27 Jun 202230.5531.1230.2731.0031.00366,500
24 Jun 202229.3730.5429.2630.2630.26955,800
23 Jun 202229.3029.4328.3729.1229.12289,200
22 Jun 202229.1429.6229.0529.1529.15382,700
21 Jun 202229.0630.0028.5329.5929.59378,800
17 Jun 202229.5429.8228.6228.6428.64888,700
16 Jun 202229.6729.9528.8229.3429.34525,300
15 Jun 202230.1530.7629.9930.3330.33626,700
14 Jun 202229.6630.5429.6029.9529.95454,000
13 Jun 202229.0729.4528.7329.3129.31575,200
10 Jun 202229.7030.1829.2029.9129.912,939,100
09 Jun 202231.8932.0230.2730.3030.30338,200
08 Jun 202232.3632.5531.6632.0232.02513,100
07 Jun 202231.6432.8731.3132.5032.50654,600
06 Jun 202231.3532.0630.8631.9931.99335,700
03 Jun 202230.9031.4130.8731.1631.16378,600
02 Jun 202230.4231.2729.8531.2631.26418,900
01 Jun 202230.4330.6229.8530.2830.28355,700
31 May 202231.1931.5930.0530.2230.22392,700
27 May 202230.1131.4529.8731.4531.451,277,700
26 May 202229.4530.0029.4029.4629.46176,500
25 May 202228.7029.6228.5429.1729.17319,600
24 May 202229.2529.4828.2328.7828.78301,300
23 May 202229.4429.7429.0729.3029.30355,800
20 May 202229.8229.9928.5328.9928.99578,400
19 May 202229.7430.2029.3329.4229.42388,200
18 May 202230.8430.9129.9030.0430.04270,300
17 May 202230.7031.2330.2231.2031.20314,500
16 May 202229.7130.0329.3429.7529.75179,300
13 May 202229.7530.6329.5629.8329.83498,100
12 May 202229.7929.8828.9129.6129.61535,100
11 May 202230.1430.9329.6929.9929.99434,700
10 May 202230.5530.5729.4129.8029.80548,100
09 May 202230.4931.2029.9630.1230.12337,700
06 May 202230.5432.0829.7230.3630.36452,400
05 May 202231.6232.1030.5131.0731.07319,700
04 May 202231.0632.0130.7831.9931.99355,200
03 May 202231.4031.6730.6930.8530.85387,000
02 May 202231.5631.8831.0031.6631.66245,100
29 Apr 202231.9832.3031.2331.3031.30379,400
28 Apr 202231.4732.3531.1532.1532.15348,800
27 Apr 202231.3931.6330.8731.0731.07264,500
26 Apr 202231.4331.7131.1031.4331.43317,100
25 Apr 202231.4431.7130.7931.5831.58340,900
22 Apr 202232.1632.2731.5431.6631.66156,800
21 Apr 202232.6332.7632.0132.1632.16165,300
20 Apr 202232.9833.5832.1532.2832.28215,000
19 Apr 202232.8232.8932.2632.8432.84339,700
18 Apr 202231.3032.9331.2032.6132.61476,400
14 Apr 202230.7431.5430.7431.4031.40370,600
13 Apr 202230.5830.9530.0430.7630.76423,400
12 Apr 202229.2130.3129.1730.2630.26531,000
11 Apr 202228.2729.2628.2229.1329.13438,600
08 Apr 202228.8629.0127.9728.4428.441,000,300
07 Apr 202229.0329.0828.4329.0229.02481,900
06 Apr 202229.8830.0128.8728.9528.95833,300
05 Apr 202231.0631.1730.1430.1730.17809,000
04 Apr 202232.1432.4830.9431.0431.04727,100
01 Apr 202233.6033.7532.1632.6432.64489,200
31 Mar 202233.5733.8733.3433.4533.45288,300
30 Mar 202234.0734.1933.4233.6333.63285,000
29 Mar 202234.1134.5433.7334.1334.13544,400
28 Mar 202233.7333.7833.1333.6633.66320,800
25 Mar 202234.1534.2532.8533.8433.84753,000
24 Mar 202233.0634.3932.9534.1534.151,419,400
23 Mar 202232.0632.5231.7332.4832.48371,400
22 Mar 202231.7032.0831.3131.9331.93597,600
21 Mar 202232.1232.3131.5631.6531.65577,600
18 Mar 202232.1632.5631.3731.9231.92897,400
17 Mar 202230.9432.2330.9432.0532.05878,300
16 Mar 202231.6132.2730.8831.1031.101,403,300
15 Mar 202231.4431.5530.9931.5031.50440,900
14 Mar 202231.5431.7530.7731.2031.20457,400
11 Mar 202231.9232.3331.3431.4731.47277,300
10 Mar 202230.7331.7630.7131.7131.71374,700
09 Mar 202231.5331.9030.7430.9930.99377,500
08 Mar 202231.0231.6630.6931.2231.22497,600
07 Mar 202231.3031.9830.8130.9830.98696,300
04 Mar 202231.0331.6430.6131.1931.19531,600
03 Mar 202232.1632.3631.2231.3431.34334,900
02 Mar 202230.8632.0430.8332.0032.00548,800
01 Mar 202231.4331.9530.4030.6130.611,307,800
28 Feb 202229.2232.7329.2231.5131.511,918,700
25 Feb 202228.0029.3527.9129.2229.22594,700
24 Feb 202226.9628.2026.5428.1428.14286,400
23 Feb 202227.7527.9827.5427.6327.63260,600
22 Feb 202227.5827.9527.1327.6827.68217,500
18 Feb 202227.7628.3127.2627.7627.76352,800
17 Feb 202228.5628.7127.7627.8427.84249,200
16 Feb 202227.7228.8827.7228.8128.81225,800
15 Feb 202228.0528.2527.6527.9727.97280,100
14 Feb 202227.5728.0627.4427.7827.78439,300
11 Feb 202227.5527.8627.1027.4527.45214,100
10 Feb 202227.7028.0427.4327.6227.62309,200
09 Feb 202227.8028.2127.7627.9327.93458,500
08 Feb 202227.2227.6827.0227.6527.65260,200
07 Feb 202226.2627.1026.1226.8226.82266,400
04 Feb 202226.2326.4725.7026.2726.27223,300
03 Feb 202226.8027.0526.3126.4426.44146,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...