Canada markets close in 5 hours 18 minutes

Air Transport Services Group, Inc. (ATSG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.78-0.05 (-0.39%)
As of 10:40AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202412.7912.8212.6012.7812.7836,850
Apr 22, 202412.7412.9312.5712.8312.83367,700
Apr 19, 202412.5012.8212.4612.6412.64411,500
Apr 18, 202412.4512.8612.4512.6112.61315,400
Apr 17, 202412.6112.7912.3112.4512.45346,000
Apr 16, 202412.2812.7512.0812.5612.56386,400
Apr 15, 202412.8212.9512.3812.4012.40454,400
Apr 12, 202412.9313.0312.6712.8012.80489,200
Apr 11, 202412.9313.1812.6213.0513.05327,500
Apr 10, 202412.7713.0512.5412.9612.96794,000
Apr 09, 202412.9513.2312.8513.1613.16279,100
Apr 08, 202413.0513.1512.8912.9012.90197,100
Apr 05, 202412.6212.9512.5212.9212.92378,600
Apr 04, 202413.2013.3212.6812.7312.73338,200
Apr 03, 202412.7513.3512.7113.1213.12571,800
Apr 02, 202413.1013.2012.7612.8912.89477,500
Apr 01, 202413.7613.7613.2713.3213.32283,100
Mar 28, 202413.8014.3113.7113.7613.76805,100
Mar 27, 202413.3413.8613.2713.8013.80444,100
Mar 26, 202413.2913.4313.0413.2113.21396,700
Mar 25, 202413.1113.2412.6913.1413.14354,700
Mar 22, 202413.2413.2412.8013.0213.02480,200
Mar 21, 202412.5413.2912.4913.1713.17556,700
Mar 20, 202411.7512.5911.7112.4712.47450,300
Mar 19, 202411.7212.0611.6211.9011.90576,500
Mar 18, 202412.1112.2411.7811.7811.78600,500
Mar 15, 202412.2312.5112.0812.1112.111,344,900
Mar 14, 202412.7812.8912.1012.2612.26548,000
Mar 13, 202412.3212.9212.3212.8612.86509,500
Mar 12, 202412.7312.8312.3512.3512.35477,000
Mar 11, 202413.1013.1012.7212.7612.76382,700
Mar 08, 202413.4413.8112.9813.1513.151,690,100
Mar 07, 202413.2613.4012.9813.2813.28540,300
Mar 06, 202413.0013.2612.7713.2413.24845,300
Mar 05, 202412.4413.2212.3712.8712.87956,500
Mar 04, 202412.1212.6512.0512.5412.54870,700
Mar 01, 202412.1212.1611.7612.1212.121,094,300
Feb 29, 202412.2712.4112.0212.0712.071,046,900
Feb 28, 202412.6713.4112.1612.1912.192,171,300
Feb 27, 202413.2613.5512.4912.8212.822,371,800
Feb 26, 202413.7513.8713.3513.3713.371,219,600
Feb 23, 202413.6713.9813.5113.9413.94479,400
Feb 22, 202414.0514.0513.6413.6913.69640,000
Feb 21, 202414.0514.1713.7913.8313.83504,000
Feb 20, 202414.0814.3613.9314.1114.11489,100
Feb 16, 202414.5514.5514.2514.3114.31633,200
Feb 15, 202414.5214.7614.4514.7214.72532,900
Feb 14, 202414.7714.7714.1414.4614.46533,600
Feb 13, 202414.8614.9114.2014.3914.39690,000
Feb 12, 202414.9515.4014.9515.3015.30617,300
Feb 09, 202414.5614.9614.4414.8714.87995,900
Feb 08, 202414.3914.6214.1614.4814.48557,600
Feb 07, 202414.3614.6014.2614.4514.45465,300
Feb 06, 202414.1514.5114.1314.2814.28622,000
Feb 05, 202414.4014.6114.1814.1914.19492,100
Feb 02, 202414.9815.0614.5714.5714.57540,900
Feb 01, 202415.5815.8314.9515.1315.13597,900
Jan 31, 202415.9015.9315.4415.4915.49877,600
Jan 30, 202416.2816.4015.8915.9015.90338,100
Jan 29, 202416.4816.5616.2116.3616.36592,100
Jan 26, 202416.8817.0716.4816.5516.55412,600
Jan 25, 202416.7516.8816.4216.7816.78658,300
Jan 24, 202416.7216.7916.4316.4516.45382,300
Jan 23, 202416.8517.2616.4716.4916.49395,800
Jan 22, 202416.4216.7416.2816.7116.711,188,900
Jan 19, 202415.9916.3215.7716.2016.20521,800
Jan 18, 202415.6315.9615.5715.9515.95351,900
Jan 17, 202415.6615.9515.4215.5215.52541,300
Jan 16, 202416.2016.3415.9315.9415.94391,600
Jan 12, 202416.6016.7416.1716.3616.36358,600
Jan 11, 202416.4916.7016.3216.3916.39625,200
Jan 10, 202416.2116.5516.0516.5516.55409,900
Jan 09, 202416.3916.7716.1816.2116.21523,600
Jan 08, 202416.7016.8516.4516.6616.66454,600
Jan 05, 202416.3516.7416.1716.6116.61588,300
Jan 04, 202416.5016.8016.3516.4116.41504,300
Jan 03, 202416.4016.6215.9616.3916.391,225,800
Jan 02, 202417.5617.6216.3916.5216.52942,400
Dec 29, 202317.6017.7417.5117.6117.61477,700
Dec 28, 202317.2717.7917.2717.6817.68593,500
Dec 27, 202317.3117.3717.1117.2617.26541,900
Dec 26, 202317.3117.5617.2017.2617.26494,100
Dec 22, 202317.0417.3016.9817.2417.24684,800
Dec 21, 202316.8017.1216.5416.9116.91798,600
Dec 20, 202317.0017.2416.5516.6116.61916,700
Dec 19, 202317.0017.1916.8617.0317.031,583,200
Dec 18, 202317.0617.0916.4516.8316.831,035,600
Dec 15, 202316.7917.2216.5616.9316.932,374,600
Dec 14, 202316.0216.7216.0216.6416.641,599,100
Dec 13, 202315.5215.9015.0415.8215.82680,600
Dec 12, 202315.5215.7215.2915.4915.49934,600
Dec 11, 202315.6315.7115.3915.5415.54526,600
Dec 08, 202315.6415.7415.2915.6015.601,410,600
Dec 07, 202315.4015.8015.3415.6615.66445,400
Dec 06, 202315.7916.1115.3215.3615.36527,300
Dec 05, 202316.0016.0215.6715.6715.67439,800
Dec 04, 202316.0516.2615.7916.0516.05681,800
Dec 01, 202315.8716.4015.8516.1116.11445,900
Nov 30, 202315.8516.0615.6615.9115.91294,200
Nov 29, 202315.6116.0415.5815.8015.80549,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...