UK markets open in 2 hours 2 minutes

Air Transport Services Group, Inc. (ATSG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.73+0.03 (+0.24%)
At close: 04:00PM EDT
12.73 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202412.5412.7712.4812.7312.73750,700
23 Apr 202412.7912.9512.6012.7012.70309,800
22 Apr 202412.7412.9312.5712.8312.83367,700
19 Apr 202412.5012.8212.4612.6412.64411,500
18 Apr 202412.4512.8612.4512.6112.61315,400
17 Apr 202412.6112.7912.3112.4512.45346,000
16 Apr 202412.2812.7512.0812.5612.56386,400
15 Apr 202412.8212.9512.3812.4012.40454,400
12 Apr 202412.9313.0312.6712.8012.80489,200
11 Apr 202412.9313.1812.6213.0513.05327,500
10 Apr 202412.7713.0512.5412.9612.96794,000
09 Apr 202412.9513.2312.8513.1613.16279,100
08 Apr 202413.0513.1512.8912.9012.90197,100
05 Apr 202412.6212.9512.5212.9212.92378,600
04 Apr 202413.2013.3212.6812.7312.73338,200
03 Apr 202412.7513.3512.7113.1213.12571,800
02 Apr 202413.1013.2012.7612.8912.89477,500
01 Apr 202413.7613.7613.2713.3213.32283,100
28 Mar 202413.8014.3113.7113.7613.76805,100
27 Mar 202413.3413.8613.2713.8013.80444,100
26 Mar 202413.2913.4313.0413.2113.21396,700
25 Mar 202413.1113.2412.6913.1413.14354,700
22 Mar 202413.2413.2412.8013.0213.02480,200
21 Mar 202412.5413.2912.4913.1713.17556,700
20 Mar 202411.7512.5911.7112.4712.47450,300
19 Mar 202411.7212.0611.6211.9011.90576,500
18 Mar 202412.1112.2411.7811.7811.78600,500
15 Mar 202412.2312.5112.0812.1112.111,344,900
14 Mar 202412.7812.8912.1012.2612.26548,000
13 Mar 202412.3212.9212.3212.8612.86509,500
12 Mar 202412.7312.8312.3512.3512.35477,000
11 Mar 202413.1013.1012.7212.7612.76382,700
08 Mar 202413.4413.8112.9813.1513.151,690,100
07 Mar 202413.2613.4012.9813.2813.28540,300
06 Mar 202413.0013.2612.7713.2413.24845,300
05 Mar 202412.4413.2212.3712.8712.87956,500
04 Mar 202412.1212.6512.0512.5412.54870,700
01 Mar 202412.1212.1611.7612.1212.121,094,300
29 Feb 202412.2712.4112.0212.0712.071,046,900
28 Feb 202412.6713.4112.1612.1912.192,171,300
27 Feb 202413.2613.5512.4912.8212.822,371,800
26 Feb 202413.7513.8713.3513.3713.371,219,600
23 Feb 202413.6713.9813.5113.9413.94479,400
22 Feb 202414.0514.0513.6413.6913.69640,000
21 Feb 202414.0514.1713.7913.8313.83504,000
20 Feb 202414.0814.3613.9314.1114.11489,100
16 Feb 202414.5514.5514.2514.3114.31633,200
15 Feb 202414.5214.7614.4514.7214.72532,900
14 Feb 202414.7714.7714.1414.4614.46533,600
13 Feb 202414.8614.9114.2014.3914.39690,000
12 Feb 202414.9515.4014.9515.3015.30617,300
09 Feb 202414.5614.9614.4414.8714.87995,900
08 Feb 202414.3914.6214.1614.4814.48557,600
07 Feb 202414.3614.6014.2614.4514.45465,300
06 Feb 202414.1514.5114.1314.2814.28622,000
05 Feb 202414.4014.6114.1814.1914.19492,100
02 Feb 202414.9815.0614.5714.5714.57540,900
01 Feb 202415.5815.8314.9515.1315.13597,900
31 Jan 202415.9015.9315.4415.4915.49877,600
30 Jan 202416.2816.4015.8915.9015.90338,100
29 Jan 202416.4816.5616.2116.3616.36592,100
26 Jan 202416.8817.0716.4816.5516.55412,600
25 Jan 202416.7516.8816.4216.7816.78658,300
24 Jan 202416.7216.7916.4316.4516.45382,300
23 Jan 202416.8517.2616.4716.4916.49395,800
22 Jan 202416.4216.7416.2816.7116.711,188,900
19 Jan 202415.9916.3215.7716.2016.20521,800
18 Jan 202415.6315.9615.5715.9515.95351,900
17 Jan 202415.6615.9515.4215.5215.52541,300
16 Jan 202416.2016.3415.9315.9415.94391,600
12 Jan 202416.6016.7416.1716.3616.36358,600
11 Jan 202416.4916.7016.3216.3916.39625,200
10 Jan 202416.2116.5516.0516.5516.55409,900
09 Jan 202416.3916.7716.1816.2116.21523,600
08 Jan 202416.7016.8516.4516.6616.66454,600
05 Jan 202416.3516.7416.1716.6116.61588,300
04 Jan 202416.5016.8016.3516.4116.41504,300
03 Jan 202416.4016.6215.9616.3916.391,225,800
02 Jan 202417.5617.6216.3916.5216.52942,400
29 Dec 202317.6017.7417.5117.6117.61477,700
28 Dec 202317.2717.7917.2717.6817.68593,500
27 Dec 202317.3117.3717.1117.2617.26541,900
26 Dec 202317.3117.5617.2017.2617.26494,100
22 Dec 202317.0417.3016.9817.2417.24684,800
21 Dec 202316.8017.1216.5416.9116.91798,600
20 Dec 202317.0017.2416.5516.6116.61916,700
19 Dec 202317.0017.1916.8617.0317.031,583,200
18 Dec 202317.0617.0916.4516.8316.831,035,600
15 Dec 202316.7917.2216.5616.9316.932,374,600
14 Dec 202316.0216.7216.0216.6416.641,599,100
13 Dec 202315.5215.9015.0415.8215.82680,600
12 Dec 202315.5215.7215.2915.4915.49934,600
11 Dec 202315.6315.7115.3915.5415.54526,600
08 Dec 202315.6415.7415.2915.6015.601,410,600
07 Dec 202315.4015.8015.3415.6615.66445,400
06 Dec 202315.7916.1115.3215.3615.36527,300
05 Dec 202316.0016.0215.6715.6715.67439,800
04 Dec 202316.0516.2615.7916.0516.05681,800
01 Dec 202315.8716.4015.8516.1116.11445,900
30 Nov 202315.8516.0615.6615.9115.91294,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...