UK Markets closed

Air Transport Services Group, Inc. (ATSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.63-0.02 (-0.10%)
As of 12:31PM EDT. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202320.5720.7920.5520.6320.6357,254
27 Mar 202320.2020.7220.1920.6520.65382,000
24 Mar 202319.8320.0719.5720.0620.06449,500
23 Mar 202320.1620.4819.7219.8819.88366,100
22 Mar 202320.6220.8320.0820.0820.08295,700
21 Mar 202320.2320.6220.2320.5720.57572,100
20 Mar 202320.3520.5319.8219.8319.83426,600
17 Mar 202320.5520.7720.1720.2320.23789,800
16 Mar 202320.3720.8320.2020.7420.74369,600
15 Mar 202320.3020.7020.0320.6120.61596,900
14 Mar 202320.8621.1720.2920.6120.61655,700
13 Mar 202320.2820.6520.1420.3720.37588,100
10 Mar 202321.1421.1620.3920.5620.56402,300
09 Mar 202321.8021.8621.1421.1921.19444,100
08 Mar 202321.6821.8921.4021.8721.87499,000
07 Mar 202322.0222.0321.7021.7121.71421,300
06 Mar 202323.0523.2622.1022.1222.12653,700
03 Mar 202322.1123.0422.0122.9422.94749,600
02 Mar 202321.0722.2120.9222.0522.05766,400
01 Mar 202320.8421.1320.7321.0321.03632,900
28 Feb 202320.7221.3120.6120.9320.931,248,400
27 Feb 202320.5021.5820.4020.9620.961,747,400
24 Feb 202323.3123.6219.8820.2220.222,135,400
23 Feb 202324.7625.1324.6624.9024.90597,500
22 Feb 202324.4824.7624.3824.5624.56575,800
21 Feb 202324.6124.8024.3124.3724.37591,400
17 Feb 202325.5725.5724.8924.9324.93482,500
16 Feb 202325.4025.5125.0725.4025.40375,100
15 Feb 202325.4325.7525.2025.5925.59394,600
14 Feb 202325.0226.0025.0225.7125.71323,700
13 Feb 202324.8925.0924.8525.0725.07565,800
10 Feb 202324.8725.1924.6924.9424.94434,800
09 Feb 202325.5025.5224.9524.9624.96386,300
08 Feb 202325.4925.7725.2225.3125.31424,400
07 Feb 202325.5025.8225.1625.6125.61487,400
06 Feb 202327.9727.9725.6125.6425.64930,100
03 Feb 202328.2428.4228.0828.1628.16197,500
02 Feb 202328.3328.7028.3228.5128.51273,700
01 Feb 202328.3028.5728.1728.2928.29310,700
31 Jan 202327.8728.3727.7728.3128.31313,900
30 Jan 202327.5628.0027.5627.7527.75220,500
27 Jan 202327.5427.8227.5427.7027.70207,900
26 Jan 202327.5927.7627.1827.6627.66206,800
25 Jan 202327.4027.4727.2427.3627.36257,000
24 Jan 202327.7927.8727.5627.6427.64170,800
23 Jan 202327.9828.1527.7927.8827.88179,700
20 Jan 202327.8127.9127.3027.9027.90291,700
19 Jan 202327.3227.6527.2327.6027.60171,000
18 Jan 202327.4027.9427.3627.5227.52239,700
17 Jan 202327.5127.6627.3627.3827.38358,300
13 Jan 202327.2727.5427.0827.4627.46174,600
12 Jan 202327.4727.7527.3427.4927.49235,800
11 Jan 202326.6927.3526.6327.3527.35343,900
10 Jan 202326.2826.7326.0926.6726.67238,100
09 Jan 202326.4726.5726.2626.3626.36485,300
06 Jan 202325.8326.3625.5126.2326.23398,700
05 Jan 202325.9426.0525.5225.5825.58500,700
04 Jan 202325.9826.3625.9726.0526.05307,800
03 Jan 202326.2226.4025.8725.9625.96299,700
30 Dec 202226.1126.3025.9425.9825.98326,500
29 Dec 202226.2426.9226.0126.2626.26364,600
28 Dec 202226.1926.7726.1426.1426.14270,900
27 Dec 202226.1127.2924.7626.1326.131,423,200
23 Dec 202225.5826.0325.5326.0126.01147,900
22 Dec 202225.4325.6425.1525.4525.45296,300
21 Dec 202225.7025.8925.5425.6525.65269,500
20 Dec 202226.1826.3725.5325.5325.53272,800
19 Dec 202226.7526.9526.1926.2426.24416,500
16 Dec 202226.2926.6726.0826.6426.64683,600
15 Dec 202227.2727.2726.4726.5326.53275,900
14 Dec 202227.7927.9727.4027.6327.63262,100
13 Dec 202228.2028.9827.4327.6827.68340,600
12 Dec 202227.3927.6526.9127.6527.65417,200
09 Dec 202226.9727.4826.5927.2227.222,480,900
08 Dec 202227.1627.4226.9227.0727.07276,400
07 Dec 202227.2827.6326.9026.9226.92443,400
06 Dec 202227.4927.4927.0227.2627.26320,400
05 Dec 202227.9227.9227.4127.4427.44348,300
02 Dec 202228.0528.3828.0028.1128.11265,300
01 Dec 202228.2528.4927.8428.3228.32396,700
30 Nov 202228.1328.3727.3028.0428.04564,500
29 Nov 202227.9628.5927.5928.1728.17446,600
28 Nov 202228.0228.2026.9326.9926.99611,400
25 Nov 202228.2028.4828.1628.4128.4199,000
23 Nov 202227.9428.2727.8128.2528.25218,100
22 Nov 202227.9628.1327.7027.9727.97226,200
21 Nov 202228.0528.1027.5527.8327.83243,100
18 Nov 202228.4928.6828.0928.1828.18189,700
17 Nov 202227.7428.1127.4328.1128.11233,200
16 Nov 202228.5328.5327.8628.1528.15290,100
15 Nov 202229.1129.4728.4928.7728.77408,200
14 Nov 202228.9329.2228.7828.9228.92182,200
11 Nov 202229.0129.3828.6829.0529.05214,400
10 Nov 202228.7029.2727.8128.9328.93291,200
09 Nov 202228.1128.3327.7727.8927.89187,800
08 Nov 202228.5928.9027.9828.3028.30244,600
07 Nov 202228.8328.8328.2228.5828.58299,800
04 Nov 202228.3628.9427.0528.4728.47432,100
03 Nov 202227.6728.2927.5627.6127.61254,100
02 Nov 202229.2129.2828.0828.0828.08394,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...