ATSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	48.15	48.29	48.00	48.04	48.04	-0.39%	152,146
Jul 31, 2025	48.25	48.40	48.17	48.23	48.23	-0.19%	232,837
Jul 30, 2025	48.25	48.88	48.25	48.32	48.11	0.15%	311,700
Jul 29, 2025	48.05	48.27	48.05	48.25	48.04	0.21%	347,224
Jul 28, 2025	47.86	49.00	47.86	48.15	47.94	13.35%	814,514
Jul 25, 2025	43.03	43.03	42.32	42.48	42.30	-1.16%	32,329
Jul 24, 2025	42.99	43.26	42.91	42.98	42.79	-0.42%	38,900
Jul 23, 2025	43.29	43.29	42.88	43.16	42.97	0.07%	13,300
Jul 22, 2025	42.98	43.19	42.91	43.13	42.94	0.54%	22,729
Jul 21, 2025	42.91	43.04	42.85	42.90	42.72	-0.35%	20,300
Jul 18, 2025	43.05	43.08	42.83	43.05	42.86	0.12%	19,909
Jul 17, 2025	42.64	43.04	42.55	43.00	42.81	0.96%	34,800
Jul 16, 2025	42.50	42.59	42.28	42.59	42.41	0.47%	23,333
Jul 15, 2025	42.54	42.65	42.34	42.39	42.21	-0.28%	15,096
Jul 14, 2025	42.35	42.65	42.15	42.51	42.33	1.38%	25,100
Jul 11, 2025	41.99	42.09	41.92	41.93	41.75	-0.47%	7,900
Jul 10, 2025	42.12	42.20	41.99	42.13	41.95	0.02%	13,500
Jul 9, 2025	42.16	42.33	42.03	42.12	41.94	0.33%	22,700
Jul 8, 2025	41.60	42.11	41.60	41.98	41.80	0.55%	23,000
Jul 7, 2025	42.04	42.04	41.62	41.75	41.57	-0.12%	23,200
Jul 4, 2025	41.75	42.06	41.75	41.80	41.62	0.29%	48,144
Jul 3, 2025	41.58	41.96	41.58	41.68	41.50	0.43%	20,012
Jul 2, 2025	41.56	41.58	41.22	41.50	41.32	0.90%	21,000
Jun 30, 2025	41.21	41.34	40.97	41.13	41.13	-0.32%	23,400
Jun 27, 2025	41.75	41.75	41.00	41.26	41.05	-0.79%	23,000
Jun 26, 2025	41.49	41.65	41.40	41.59	41.38	0.65%	15,415
Jun 25, 2025	41.14	41.44	40.97	41.32	41.11	0.54%	29,700
Jun 24, 2025	40.80	41.33	40.68	41.10	40.89	0.93%	31,847
Jun 23, 2025	40.50	40.77	40.39	40.72	40.51	0.39%	13,800
Jun 20, 2025	40.58	40.75	40.30	40.56	40.35	0.87%	42,000
Jun 19, 2025	40.16	40.47	40.16	40.21	40.01	-0.25%	14,700
Jun 18, 2025	40.02	40.50	40.02	40.31	40.10	0.78%	35,231
Jun 17, 2025	40.05	40.15	39.94	40.00	39.80	-0.10%	17,600
Jun 16, 2025	39.63	40.36	39.63	40.04	39.84	1.03%	29,600
Jun 13, 2025	39.30	39.70	39.17	39.63	39.43	1.02%	28,120
Jun 12, 2025	38.80	39.38	38.75	39.23	39.03	1.24%	29,810
Jun 11, 2025	38.71	39.12	38.71	38.75	38.55	0.26%	18,400
Jun 10, 2025	38.40	38.75	38.40	38.65	38.45	0.47%	17,900
Jun 9, 2025	38.20	38.74	37.95	38.47	38.27	0.71%	43,200
Jun 6, 2025	38.46	38.46	37.85	38.20	38.01	-0.10%	51,900
Jun 5, 2025	38.32	38.58	38.24	38.24	38.05	-0.16%	38,227
Jun 4, 2025	38.56	38.57	38.25	38.30	38.11	-0.60%	27,800
Jun 3, 2025	38.52	38.93	38.50	38.53	38.33	-0.13%	24,433
Jun 2, 2025	38.88	39.01	38.57	38.58	38.38	-0.72%	22,901
May 30, 2025	38.79	39.00	38.62	38.86	38.66	-0.36%	60,400
May 29, 2025	39.20	39.35	39.00	39.00	38.59	-0.38%	26,500
May 28, 2025	39.04	39.35	39.04	39.15	38.74	0.28%	22,700
May 27, 2025	38.55	39.27	38.50	39.04	38.63	1.72%	58,100
May 26, 2025	37.96	38.52	37.80	38.38	37.98	1.51%	44,723
May 23, 2025	37.75	37.94	37.73	37.81	37.41	0.16%	43,826