UK markets closed

Air Transport Services Group, Inc. (ATSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.11-0.21 (-0.74%)
At close: 04:00PM EST
28.33 +0.22 (+0.78%)
After hours: 06:40PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
01 Nov 202229.3929.5329.0329.4729.47303,400
31 Oct 202228.7829.5528.7329.2029.20528,800
28 Oct 202228.6129.0028.5928.8328.83422,100
27 Oct 202228.3928.6828.1628.4528.45272,300
26 Oct 202227.8528.5927.4928.2128.21354,700
25 Oct 202227.0427.6927.0427.5627.56304,600
24 Oct 202226.8927.2026.6727.0227.02425,400
21 Oct 202228.5028.7426.1626.8626.861,073,800
20 Oct 202228.4628.8128.4428.7328.73230,500
19 Oct 202228.2728.6928.1628.6428.64324,600
18 Oct 202228.5428.8828.2128.4628.46337,300
17 Oct 202227.9428.1927.6027.9927.99304,300
14 Oct 202227.9128.0227.4027.4427.44296,800
13 Oct 202226.2727.7826.1127.7227.72347,300
12 Oct 202226.9327.0726.6726.7026.70282,200
11 Oct 202226.6727.2826.3427.0127.01264,000
10 Oct 202227.0927.5026.6926.7626.76452,800
07 Oct 202226.9927.3026.8526.9426.94302,400
06 Oct 202226.7327.4226.7327.2527.25257,900
05 Oct 202226.2227.2126.2227.0327.03355,500
04 Oct 202225.9326.7125.9326.4926.49889,300
03 Oct 202224.5025.6324.2225.6125.61440,400
30 Sept 202224.0224.6623.9824.0924.09354,500
29 Sept 202224.1224.1223.6624.0824.08314,300
28 Sept 202223.9724.6023.7624.3324.33325,500
27 Sept 202223.9424.3223.7923.9723.97290,400
26 Sept 202223.8024.2423.3223.9823.98497,100
23 Sept 202224.4924.4923.5123.6123.61458,900
22 Sept 202225.0625.1724.7524.8224.82351,800
21 Sept 202225.9225.9224.8025.0525.05742,200
20 Sept 202226.2326.5125.3425.7025.70325,100
19 Sept 202225.7026.5425.7026.4826.48318,200
16 Sept 202225.8926.1425.4625.6825.681,172,700
15 Sept 202227.3327.3926.1226.4626.46698,200
14 Sept 202227.9328.0127.3727.4027.40408,500
13 Sept 202227.9128.6027.7828.0028.00323,500
12 Sept 202228.5028.6328.0828.4728.47279,600
09 Sept 202228.3128.6727.9828.2628.26348,200
08 Sept 202229.4229.4227.9728.2528.25395,200
07 Sept 202229.2129.7029.1529.5929.59306,300
06 Sept 202229.4129.5028.9629.3929.39205,400
02 Sept 202230.1930.4829.3629.5429.54172,300
01 Sept 202229.9029.9729.1129.8629.86219,300
31 Aug 202230.5130.8430.0630.1330.13174,300
30 Aug 202230.8630.9430.0230.2830.28245,700
29 Aug 202230.6530.9730.1030.6530.65216,500
26 Aug 202231.8732.1530.8630.9730.97203,200
25 Aug 202230.9131.8430.8731.8031.80254,700
24 Aug 202230.5131.6730.3230.6630.66167,900
23 Aug 202230.5030.8830.3830.6430.64199,800
22 Aug 202230.7230.7230.3030.6330.63180,600
19 Aug 202231.2831.2830.5430.9630.96201,000
18 Aug 202230.6531.6030.4031.4631.46200,200
17 Aug 202231.7931.7930.7430.8530.85232,600
16 Aug 202232.0632.4031.9032.1532.15139,400
15 Aug 202231.8732.2031.6832.1932.19158,400
12 Aug 202232.1532.1531.5732.0732.07184,500
11 Aug 202231.9332.1531.6731.9231.92192,000
10 Aug 202231.5631.7331.0731.5531.55297,600
09 Aug 202230.5830.9330.0730.9330.93337,900
08 Aug 202231.7131.8030.0430.7930.79472,600
05 Aug 202231.8932.8930.6031.4031.40470,400
04 Aug 202233.5033.5232.9433.0033.00364,700
03 Aug 202233.2133.4032.3533.0333.03417,600
02 Aug 202232.8733.6331.8832.9532.95344,400
01 Aug 202231.3434.0031.0032.6232.62891,700
29 Jul 202230.9031.4830.8531.3431.34223,400
28 Jul 202230.1430.8730.0830.8330.83181,200
27 Jul 202230.0730.5829.4830.2830.28172,100
26 Jul 202229.2229.8629.1729.8229.82146,700
25 Jul 202229.6629.7729.3029.5229.52139,100
22 Jul 202229.3829.6129.0029.3129.31223,100
21 Jul 202229.3829.5328.9629.2029.20385,300
20 Jul 202229.9029.9329.5629.6229.62202,000
19 Jul 202228.4429.8328.4429.6929.69203,600
18 Jul 202228.6128.6727.8328.2128.21146,300
15 Jul 202228.4328.4827.8328.2628.26233,800
14 Jul 202227.3727.9027.2927.8727.87136,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...