UK Markets open in 3 hrs 28 mins

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
DateOpenHighLowClose*Adj. close**Volume
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
02 Feb 202227.5027.6226.7426.8726.87255,500
01 Feb 202227.0127.6726.4027.6027.60468,700
31 Jan 202225.9026.8725.8126.8526.85270,300
28 Jan 202225.8926.1025.2526.0826.08363,600
27 Jan 202225.8926.5625.6426.0126.01432,600
26 Jan 202226.5626.8625.7925.8525.85297,400
25 Jan 202226.3626.5825.9426.2526.25417,800
24 Jan 202225.6226.7925.3826.7526.75398,400
21 Jan 202225.8126.7025.7226.0026.00280,200
20 Jan 202226.6727.0525.9625.9825.98333,200
19 Jan 202227.0327.2326.5526.6326.63178,500
18 Jan 202227.6727.7526.8926.9226.92285,200
14 Jan 202227.9228.0127.0628.0028.00422,900
13 Jan 202227.7628.3027.6027.9727.97331,400
12 Jan 202226.9827.5826.8927.3827.38395,200
11 Jan 202227.0527.0526.6326.9026.90328,300
10 Jan 202227.7027.9926.7226.9026.90220,700
07 Jan 202228.1728.2027.5927.7127.71311,500
06 Jan 202228.4028.4628.0528.2128.21197,000
05 Jan 202229.3129.3128.1928.2328.23261,000
04 Jan 202229.6229.7229.2029.2329.23194,700
03 Jan 202229.4529.8229.2229.5329.53201,000
31 Dec 202129.0329.5728.9629.3829.38319,800
30 Dec 202129.2329.5028.9228.9928.99201,600
29 Dec 202129.5029.6829.2229.3629.36194,900
28 Dec 202129.2729.5429.1329.4529.45169,300
27 Dec 202129.1829.4228.9629.1729.17243,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...