Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

Air Transport Services Group, Inc. (ATSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.04

-1.16

(-3.72%)

At close: 04:00PM EDT

30.04

0.00

(0.00%)

After hours:

04:19PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	30.84	30.91	29.90	30.04	30.04	270,300
17 May 2022	30.70	31.23	30.22	31.20	31.20	314,500
16 May 2022	29.71	30.03	29.34	29.75	29.75	179,300
13 May 2022	29.75	30.63	29.56	29.83	29.83	498,100
12 May 2022	29.79	29.88	28.91	29.61	29.61	535,100
11 May 2022	30.14	30.93	29.69	29.99	29.99	434,700
10 May 2022	30.55	30.57	29.41	29.80	29.80	548,100
09 May 2022	30.49	31.20	29.96	30.12	30.12	337,700
06 May 2022	30.54	32.08	29.72	30.36	30.36	452,400
05 May 2022	31.62	32.10	30.51	31.07	31.07	319,700
04 May 2022	31.06	32.01	30.78	31.99	31.99	355,200
03 May 2022	31.40	31.67	30.69	30.85	30.85	387,000
02 May 2022	31.56	31.88	31.00	31.66	31.66	245,100
29 Apr 2022	31.98	32.30	31.23	31.30	31.30	379,400
28 Apr 2022	31.47	32.35	31.15	32.15	32.15	348,800
27 Apr 2022	31.39	31.63	30.87	31.07	31.07	264,500
26 Apr 2022	31.43	31.71	31.10	31.43	31.43	317,100
25 Apr 2022	31.44	31.71	30.79	31.58	31.58	340,900
22 Apr 2022	32.16	32.27	31.54	31.66	31.66	156,800
21 Apr 2022	32.63	32.76	32.01	32.16	32.16	165,300
20 Apr 2022	32.98	33.58	32.15	32.28	32.28	215,000
19 Apr 2022	32.82	32.89	32.26	32.84	32.84	339,700
18 Apr 2022	31.30	32.93	31.20	32.61	32.61	476,400
14 Apr 2022	30.74	31.54	30.74	31.40	31.40	370,600
13 Apr 2022	30.58	30.95	30.04	30.76	30.76	423,400
12 Apr 2022	29.21	30.31	29.17	30.26	30.26	531,000
11 Apr 2022	28.27	29.26	28.22	29.13	29.13	438,600
08 Apr 2022	28.86	29.01	27.97	28.44	28.44	1,000,300
07 Apr 2022	29.03	29.08	28.43	29.02	29.02	481,900
06 Apr 2022	29.88	30.01	28.87	28.95	28.95	833,300
05 Apr 2022	31.06	31.17	30.14	30.17	30.17	809,000
04 Apr 2022	32.14	32.48	30.94	31.04	31.04	727,100
01 Apr 2022	33.60	33.75	32.16	32.64	32.64	489,200
31 Mar 2022	33.57	33.87	33.34	33.45	33.45	288,300
30 Mar 2022	34.07	34.19	33.42	33.63	33.63	285,000
29 Mar 2022	34.11	34.54	33.73	34.13	34.13	544,400
28 Mar 2022	33.73	33.78	33.13	33.66	33.66	320,800
25 Mar 2022	34.15	34.25	32.85	33.84	33.84	753,000
24 Mar 2022	33.06	34.39	32.95	34.15	34.15	1,419,400
23 Mar 2022	32.06	32.52	31.73	32.48	32.48	371,400
22 Mar 2022	31.70	32.08	31.31	31.93	31.93	597,600
21 Mar 2022	32.12	32.31	31.56	31.65	31.65	577,600
18 Mar 2022	32.16	32.56	31.37	31.92	31.92	897,400
17 Mar 2022	30.94	32.23	30.94	32.05	32.05	878,300
16 Mar 2022	31.61	32.27	30.88	31.10	31.10	1,403,300
15 Mar 2022	31.44	31.55	30.99	31.50	31.50	440,900
14 Mar 2022	31.54	31.75	30.77	31.20	31.20	457,400
11 Mar 2022	31.92	32.33	31.34	31.47	31.47	277,300
10 Mar 2022	30.73	31.76	30.71	31.71	31.71	374,700
09 Mar 2022	31.53	31.90	30.74	30.99	30.99	377,500
08 Mar 2022	31.02	31.66	30.69	31.22	31.22	497,600
07 Mar 2022	31.30	31.98	30.81	30.98	30.98	696,300
04 Mar 2022	31.03	31.64	30.61	31.19	31.19	531,600
03 Mar 2022	32.16	32.36	31.22	31.34	31.34	334,900
02 Mar 2022	30.86	32.04	30.83	32.00	32.00	548,800
01 Mar 2022	31.43	31.95	30.40	30.61	30.61	1,307,800
28 Feb 2022	29.22	32.73	29.22	31.51	31.51	1,918,700
25 Feb 2022	28.00	29.35	27.91	29.22	29.22	594,700
24 Feb 2022	26.96	28.20	26.54	28.14	28.14	286,400
23 Feb 2022	27.75	27.98	27.54	27.63	27.63	260,600
22 Feb 2022	27.58	27.95	27.13	27.68	27.68	217,500
18 Feb 2022	27.76	28.31	27.26	27.76	27.76	352,800
17 Feb 2022	28.56	28.71	27.76	27.84	27.84	249,200
16 Feb 2022	27.72	28.88	27.72	28.81	28.81	225,800
15 Feb 2022	28.05	28.25	27.65	27.97	27.97	280,100
14 Feb 2022	27.57	28.06	27.44	27.78	27.78	439,300
11 Feb 2022	27.55	27.86	27.10	27.45	27.45	214,100
10 Feb 2022	27.70	28.04	27.43	27.62	27.62	309,200
09 Feb 2022	27.80	28.21	27.76	27.93	27.93	458,500
08 Feb 2022	27.22	27.68	27.02	27.65	27.65	260,200
07 Feb 2022	26.26	27.10	26.12	26.82	26.82	266,400
04 Feb 2022	26.23	26.47	25.70	26.27	26.27	223,300
03 Feb 2022	26.80	27.05	26.31	26.44	26.44	146,300
02 Feb 2022	27.50	27.62	26.74	26.87	26.87	255,500
01 Feb 2022	27.01	27.67	26.40	27.60	27.60	468,700
31 Jan 2022	25.90	26.87	25.81	26.85	26.85	270,300
28 Jan 2022	25.89	26.10	25.25	26.08	26.08	363,600
27 Jan 2022	25.89	26.56	25.64	26.01	26.01	432,600
26 Jan 2022	26.56	26.86	25.79	25.85	25.85	297,400
25 Jan 2022	26.36	26.58	25.94	26.25	26.25	417,800
24 Jan 2022	25.62	26.79	25.38	26.75	26.75	398,400
21 Jan 2022	25.81	26.70	25.72	26.00	26.00	280,200
20 Jan 2022	26.67	27.05	25.96	25.98	25.98	333,200
19 Jan 2022	27.03	27.23	26.55	26.63	26.63	178,500
18 Jan 2022	27.67	27.75	26.89	26.92	26.92	285,200
14 Jan 2022	27.92	28.01	27.06	28.00	28.00	422,900
13 Jan 2022	27.76	28.30	27.60	27.97	27.97	331,400
12 Jan 2022	26.98	27.58	26.89	27.38	27.38	395,200
11 Jan 2022	27.05	27.05	26.63	26.90	26.90	328,300
10 Jan 2022	27.70	27.99	26.72	26.90	26.90	220,700
07 Jan 2022	28.17	28.20	27.59	27.71	27.71	311,500
06 Jan 2022	28.40	28.46	28.05	28.21	28.21	197,000
05 Jan 2022	29.31	29.31	28.19	28.23	28.23	261,000
04 Jan 2022	29.62	29.72	29.20	29.23	29.23	194,700
03 Jan 2022	29.45	29.82	29.22	29.53	29.53	201,000
31 Dec 2021	29.03	29.57	28.96	29.38	29.38	319,800
30 Dec 2021	29.23	29.50	28.92	28.99	28.99	201,600
29 Dec 2021	29.50	29.68	29.22	29.36	29.36	194,900
28 Dec 2021	29.27	29.54	29.13	29.45	29.45	169,300
27 Dec 2021	29.18	29.42	28.96	29.17	29.17	243,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,238.40-672.80(-2.50%)

HANG SENG20,086.64-557.64(-2.70%)

CRUDE OIL110.19+0.60(+0.55%)

GOLD FUTURES1,814.30-1.60(-0.09%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,562.69-694.21(-2.86%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Air Transport Services Group, Inc. (ATSG)

NIKKEI 225
26,238.40
-672.80(-2.50%)

HANG SENG
20,086.64
-557.64(-2.70%)

CRUDE OIL
110.19
+0.60(+0.55%)

GOLD FUTURES
1,814.30
-1.60(-0.09%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,562.69
-694.21(-2.86%)