ATSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.30	0.30	0.29	0.29	0.29	-1.15%	887,595
Jul 31, 2025	0.29	0.30	0.28	0.30	0.30	3.66%	773,057
Jul 30, 2025	0.28	0.29	0.27	0.29	0.29	4.60%	1,075,725
Jul 29, 2025	0.27	0.29	0.26	0.27	0.27	-4.01%	2,218,732
Jul 28, 2025	0.32	0.32	0.28	0.28	0.28	-4.11%	1,360,374
Jul 25, 2025	0.30	0.30	0.28	0.30	0.30	1.05%	1,158,725
Jul 24, 2025	0.30	0.31	0.28	0.29	0.29	1.21%	565,109
Jul 23, 2025	0.28	0.31	0.28	0.29	0.29	-3.62%	1,359,058
Jul 22, 2025	0.30	0.31	0.29	0.30	0.30	0.30%	848,618
Jul 21, 2025	0.31	0.33	0.29	0.30	0.30	-4.94%	2,678,019
Jul 18, 2025	0.32	0.32	0.30	0.32	0.32	-0.13%	959,166
Jul 17, 2025	0.31	0.32	0.30	0.32	0.32	3.95%	389,734
Jul 16, 2025	0.31	0.32	0.30	0.30	0.30	-1.70%	1,191,626
Jul 15, 2025	0.32	0.33	0.30	0.31	0.31	-3.02%	747,000
Jul 14, 2025	0.30	0.33	0.30	0.32	0.32	1.24%	1,059,527
Jul 11, 2025	0.32	0.32	0.29	0.32	0.32	-1.01%	972,342
Jul 10, 2025	0.32	0.35	0.31	0.32	0.32	1.79%	963,063
Jul 9, 2025	0.31	0.33	0.30	0.31	0.31	1.63%	1,427,718
Jul 8, 2025	0.35	0.35	0.30	0.31	0.31	-3.42%	2,579,509
Jul 7, 2025	0.29	0.34	0.29	0.32	0.32	11.75%	1,844,262
Jul 3, 2025	0.29	0.29	0.28	0.29	0.29	5.56%	413,710
Jul 2, 2025	0.29	0.29	0.26	0.27	0.27	-2.22%	1,496,297
Jul 1, 2025	0.28	0.32	0.27	0.28	0.28	1.33%	4,547,222
Jun 30, 2025	0.26	0.28	0.26	0.27	0.27	5.83%	1,123,592
Jun 27, 2025	0.31	0.31	0.25	0.26	0.26	-14.17%	2,831,772
Jun 26, 2025	0.32	0.32	0.29	0.30	0.30	-2.06%	1,703,271
Jun 25, 2025	0.34	0.34	0.30	0.31	0.31	-5.46%	2,143,210
Jun 24, 2025	0.34	0.34	0.31	0.32	0.32	4.65%	885,010
Jun 23, 2025	0.31	0.33	0.30	0.31	0.31	-0.13%	1,284,263
Jun 20, 2025	0.31	0.32	0.30	0.31	0.31	-2.79%	1,160,634
Jun 18, 2025	0.33	0.35	0.31	0.32	0.32	-6.38%	2,775,098
Jun 17, 2025	0.35	0.36	0.33	0.34	0.34	-2.68%	1,132,961
Jun 16, 2025	0.35	0.36	0.33	0.35	0.35	-0.96%	851,721
Jun 13, 2025	0.35	0.36	0.34	0.35	0.35	-0.59%	598,653
Jun 12, 2025	0.35	0.36	0.34	0.36	0.36	1.86%	649,372
Jun 11, 2025	0.35	0.36	0.35	0.35	0.35	-1.44%	1,088,005
Jun 10, 2025	0.36	0.36	0.34	0.35	0.35	1.64%	1,086,836
Jun 9, 2025	0.36	0.36	0.34	0.35	0.35	-0.46%	856,813
Jun 6, 2025	0.35	0.35	0.34	0.35	0.35	2.49%	1,021,665
Jun 5, 2025	0.35	0.35	0.34	0.34	0.34	-1.73%	717,806
Jun 4, 2025	0.36	0.36	0.34	0.35	0.35	-0.71%	1,788,212
Jun 3, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	2,108,611
Jun 2, 2025	0.34	0.36	0.34	0.35	0.35	0.88%	2,014,651
May 30, 2025	0.36	0.37	0.33	0.34	0.34	-1.74%	1,693,086
May 29, 2025	0.34	0.36	0.33	0.35	0.35	3.17%	1,444,175
May 28, 2025	0.33	0.35	0.32	0.34	0.34	3.70%	2,531,766
May 27, 2025	0.35	0.35	0.32	0.33	0.33	-4.32%	2,620,923
May 23, 2025	0.35	0.35	0.33	0.34	0.34	-	1,134,270
May 22, 2025	0.36	0.37	0.32	0.34	0.34	-5.32%	1,161,738
May 21, 2025	0.39	0.40	0.33	0.36	0.36	-7.73%	4,430,891