UK Markets close in 8 hrs 7 mins

Air Transport Services Group, Inc. (ATSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.23+0.54 (+2.19%)
At close: 04:00PM EST
25.40 +0.17 (+0.67%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021------
01 Dec 202125.4026.3925.0325.2325.23588,100
30 Nov 202126.0626.4224.6524.6924.69889,000
29 Nov 202127.3227.3826.2726.3526.35330,100
26 Nov 202127.5227.5726.1327.0427.04278,400
24 Nov 202127.9428.2227.7928.1428.14232,900
23 Nov 202127.7928.1927.6928.0828.08296,800
22 Nov 202127.7728.0727.6827.8127.81430,700
19 Nov 202127.4027.7327.2427.5727.57349,000
18 Nov 202127.3727.5026.9527.4727.47330,200
17 Nov 202127.6127.6126.9627.2427.24216,200
16 Nov 202127.4227.6727.3527.5827.58325,300
15 Nov 202127.3327.5627.0727.4327.43216,600
12 Nov 202127.1127.3626.8627.1127.11255,200
11 Nov 202127.1127.3526.9427.0827.08223,500
10 Nov 202127.1427.4026.9326.9626.96268,100
09 Nov 202126.9727.5026.8027.4127.41249,800
08 Nov 202126.8927.1526.7526.9026.90265,000
05 Nov 202127.5728.8826.5226.5926.59853,000
04 Nov 202126.4126.8426.2426.5726.57296,700
03 Nov 202125.2026.2625.0226.2126.21721,600
02 Nov 202125.0825.3424.7525.0725.07361,800
01 Nov 202124.9725.4524.9725.1325.13271,600
29 Oct 202125.1425.4224.8124.8924.89243,700
28 Oct 202124.7125.4224.7125.3125.31296,700
27 Oct 202124.8524.9524.3124.7024.70251,700
26 Oct 202124.7324.9324.4824.9124.91232,900
25 Oct 202124.0524.6123.8424.5824.58186,700
22 Oct 202124.1224.5424.0124.1024.10163,500
21 Oct 202123.8324.2223.7324.2024.20168,000
20 Oct 202123.9324.3323.7123.8423.84205,900
19 Oct 202124.0724.5823.6823.8823.88331,300
18 Oct 202124.0324.1923.7423.9923.99211,500
15 Oct 202124.8824.8824.0724.1224.12269,000
14 Oct 202124.2824.4924.1624.4324.43213,700
13 Oct 202124.2724.3524.0024.1324.13234,200
12 Oct 202124.7224.7424.2524.3224.32282,600
11 Oct 202124.4824.7624.0624.5724.57401,300
08 Oct 202125.2725.4324.5824.6024.60447,200
07 Oct 202126.0326.0825.3625.3925.39575,800
06 Oct 202125.5125.8725.0225.7525.75291,700
05 Oct 202126.0026.2825.7625.8825.88263,700
04 Oct 202126.1726.5025.8125.9225.92195,700
01 Oct 202125.9926.4525.7326.2026.20251,300
30 Sept 202126.5426.5425.8125.8125.81321,100
29 Sept 202126.3126.5826.1526.4626.46246,700
28 Sept 202126.2626.8626.0626.2826.28350,500
27 Sept 202125.2026.4225.0826.2826.281,509,700
24 Sept 202125.2125.5724.7925.1725.17529,200
23 Sept 202125.3025.6725.1625.3325.33411,700
22 Sept 202124.8525.3324.5625.1325.13421,000
21 Sept 202125.3625.4124.6824.7324.73409,600
20 Sept 202125.4425.5924.8625.2425.24485,000
17 Sept 202126.0126.1525.6625.8125.811,154,100
16 Sept 202125.8326.2925.8326.1026.10342,200
15 Sept 202126.4326.7025.9526.0526.05468,100
14 Sept 202126.5226.6126.0226.3726.37391,300
13 Sept 202127.1927.1926.0526.3426.34494,600
10 Sept 202126.7027.5126.5626.9126.914,514,300
09 Sept 202126.0926.6325.7226.4526.45702,800
08 Sept 202125.9926.3025.6126.0226.021,521,900
07 Sept 202126.5826.6726.0126.1226.12498,000
03 Sept 202127.1927.3326.4126.5726.57500,800
02 Sept 202127.2227.5626.9727.1827.18483,900
01 Sept 202127.2727.6627.0727.1927.19423,300
31 Aug 202127.1327.9227.1327.3927.39539,800
30 Aug 202126.9327.6026.8227.1227.12788,900
27 Aug 202127.2527.4326.3026.8426.841,523,200
26 Aug 202127.4927.6727.1227.4027.40272,000
25 Aug 202127.6327.8827.4627.5927.59224,700
24 Aug 202127.4827.8427.3427.6627.66173,800
23 Aug 202127.5827.8427.2127.5027.50300,000
20 Aug 202126.5927.3826.4827.3327.33276,000
19 Aug 202126.2026.5826.1326.5626.56243,000
18 Aug 202126.7826.9826.2526.4026.40671,500
17 Aug 202127.3827.4126.5026.8626.86410,200
16 Aug 202126.9227.6426.5427.6027.60329,200
13 Aug 202127.0727.1826.6227.0927.09209,300
12 Aug 202126.7827.3426.6426.9626.96613,500
11 Aug 202126.7827.1526.5426.7226.72343,700
10 Aug 202126.4826.8826.1926.8426.84351,200
09 Aug 202126.5226.5825.8926.4126.41486,200
06 Aug 202126.6427.8225.1326.8626.86697,900
05 Aug 202125.0625.4824.9325.4125.41550,400
04 Aug 202124.7525.1724.6624.9024.90605,700
03 Aug 202124.2225.1023.9224.9924.99722,300
02 Aug 202124.2524.7424.1524.2224.22700,400
30 Jul 202124.1524.4323.7124.2024.20450,400
29 Jul 202123.4024.3823.2924.3424.34587,700
28 Jul 202123.1323.4822.8323.2823.28296,600
27 Jul 202122.7623.2422.6122.9922.99257,600
26 Jul 202122.8623.1922.6923.0023.00225,900
23 Jul 202122.7222.9622.3922.8922.89337,900
22 Jul 202122.5922.6922.3522.5522.55245,100
21 Jul 202122.5422.7022.2422.6322.63230,500
20 Jul 202121.6022.5221.5022.3522.35522,900
19 Jul 202122.1022.2121.5221.6221.62478,100
16 Jul 202123.1723.3122.5222.5422.54598,700
15 Jul 202122.9723.1122.6523.0623.06286,000
14 Jul 202123.0023.2722.9323.0323.03306,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...