ATSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	31.76	34.35	31.31	33.26	33.26	6.06%	43,159,934
Aug 7, 2025	32.14	32.43	30.18	31.36	31.36	-4.45%	41,125,898
Aug 6, 2025	30.63	34.65	30.63	32.82	32.82	2.02%	59,135,194
Aug 5, 2025	31.48	35.01	31.00	32.17	32.17	6.81%	72,602,396
Aug 4, 2025	25.01	30.12	25.00	30.12	30.12	20.00%	35,843,900
Aug 1, 2025	24.50	25.61	23.10	25.10	25.10	4.85%	34,020,151
Jul 31, 2025	23.47	24.65	23.32	23.94	23.94	1.27%	21,066,230
Jul 30, 2025	23.65	24.67	23.20	23.64	23.64	0.30%	27,819,493
Jul 29, 2025	22.99	23.58	22.75	23.57	23.57	2.21%	20,671,700
Jul 28, 2025	22.25	23.32	22.17	23.06	23.06	4.01%	21,046,134
Jul 25, 2025	22.42	22.50	21.98	22.17	22.17	-1.20%	8,897,400
Jul 24, 2025	22.00	22.73	22.00	22.44	22.44	1.58%	10,999,131
Jul 23, 2025	22.37	22.53	21.95	22.09	22.09	-2.56%	12,524,999
Jul 22, 2025	22.40	22.95	22.29	22.67	22.67	1.07%	19,250,995
Jul 21, 2025	22.24	22.69	22.01	22.43	22.43	0.31%	14,477,344
Jul 18, 2025	22.10	22.59	21.80	22.36	22.36	1.18%	18,057,692
Jul 17, 2025	21.20	22.35	21.13	22.10	22.10	4.25%	19,654,120
Jul 16, 2025	21.43	21.64	21.17	21.20	21.20	-1.07%	7,992,693
Jul 15, 2025	21.64	21.84	21.22	21.43	21.43	-1.79%	12,404,624
Jul 14, 2025	21.50	22.13	21.33	21.82	21.82	1.11%	14,882,460
Jul 11, 2025	21.74	21.81	21.18	21.58	21.58	-0.74%	17,797,088
Jul 10, 2025	20.76	21.82	20.40	21.74	21.74	3.87%	19,633,259
Jul 9, 2025	21.36	21.72	20.81	20.93	20.93	-1.09%	16,191,100
Jul 8, 2025	21.19	21.23	20.97	21.16	21.16	0.24%	9,660,660
Jul 7, 2025	21.26	21.38	20.91	21.11	21.11	-0.71%	7,433,160
Jul 4, 2025	21.43	21.62	21.02	21.26	21.26	-0.98%	9,843,260
Jul 3, 2025	21.54	22.27	21.39	21.47	21.47	-0.60%	11,556,060
Jul 2, 2025	22.03	22.07	21.40	21.60	21.60	-2.35%	12,442,638
Jul 1, 2025	22.68	22.71	21.99	22.12	22.12	-2.04%	22,749,536
Jun 30, 2025	21.22	22.88	21.22	22.58	22.58	6.71%	29,398,428
Jun 27, 2025	21.00	21.60	20.90	21.16	21.16	-	15,122,196
Jun 26, 2025	20.38	21.80	20.33	21.16	21.16	3.12%	23,835,939
Jun 25, 2025	20.07	20.88	20.07	20.52	20.52	1.18%	15,862,758
Jun 24, 2025	19.78	20.50	19.58	20.28	20.28	-1.41%	12,709,528
Jun 23, 2025	20.46	20.73	20.18	20.57	20.57	1.38%	10,505,706
Jun 20, 2025	20.63	20.73	20.19	20.29	20.29	-3.47%	14,045,618
Jun 19, 2025	21.90	21.91	20.88	21.02	21.02	-6.45%	23,608,209
Jun 18, 2025	22.00	23.43	21.94	22.47	22.47	1.22%	30,545,743
Jun 17, 2025	21.85	22.48	21.53	22.20	22.20	0.91%	21,473,892
Jun 16, 2025	21.84	22.41	21.02	22.00	22.00	0.36%	28,802,639
Jun 13, 2025	20.94	22.63	20.43	21.92	21.92	9.98%	37,227,885
Jun 12, 2025	20.29	20.30	19.84	19.93	19.93	-2.02%	7,819,100
Jun 11, 2025	19.83	20.53	19.68	20.34	20.34	2.01%	9,682,161
Jun 10, 2025	20.68	20.76	19.69	19.94	19.94	-4.09%	15,629,036
Jun 9, 2025	20.52	21.30	20.52	20.79	20.79	0.92%	14,868,289
Jun 6, 2025	20.45	21.44	20.36	20.60	20.60	1.63%	19,946,878
Jun 5, 2025	20.17	20.59	20.00	20.27	20.27	0.55%	9,710,068
Jun 4, 2025	20.17	20.40	20.10	20.16	20.16	-1.03%	7,674,700
Jun 3, 2025	20.60	20.72	20.10	20.37	20.37	1.34%	11,232,014
May 30, 2025	20.38	20.69	20.05	20.10	20.10	-2.14%	10,198,494