ATSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	54.43	54.43	54.43	54.43	54.43	-1.70%	-
Jul 31, 2025	55.68	55.68	55.37	55.37	55.37	-0.45%	402
Jul 30, 2025	55.62	55.62	55.62	55.62	55.62	-	-
Jul 29, 2025	55.64	55.65	55.62	55.62	55.62	-0.09%	300
Jul 28, 2025	55.73	55.73	55.67	55.67	55.67	-0.25%	500
Jul 25, 2025	55.51	55.83	55.51	55.81	55.81	0.25%	501
Jul 24, 2025	55.58	55.67	55.58	55.67	55.67	0.25%	400
Jul 23, 2025	55.53	55.53	55.53	55.53	55.53	1.09%	607
Jul 22, 2025	54.93	54.93	54.93	54.93	54.93	-0.20%	-
Jul 21, 2025	55.20	55.20	55.04	55.04	55.04	0.15%	1,300
Jul 18, 2025	54.96	54.96	54.96	54.96	54.96	0.73%	100
Jul 17, 2025	54.56	54.56	54.56	54.56	54.56	0.18%	-
Jul 16, 2025	54.46	54.46	54.46	54.46	54.46	-0.66%	-
Jul 15, 2025	54.82	54.82	54.82	54.82	54.82	0.15%	-
Jul 14, 2025	54.74	54.74	54.74	54.74	54.74	-	-
Jul 11, 2025	54.65	54.74	54.65	54.74	54.74	-0.47%	418
Jul 10, 2025	54.93	55.09	54.93	55.00	55.00	0.24%	400
Jul 9, 2025	54.80	54.87	54.80	54.87	54.87	0.33%	220
Jul 8, 2025	54.69	54.69	54.69	54.69	54.69	0.35%	100
Jul 7, 2025	54.53	54.54	54.49	54.50	54.50	-0.91%	400
Jul 4, 2025	55.00	55.00	55.00	55.00	55.00	0.57%	-
Jul 3, 2025	54.97	55.31	54.69	54.69	54.69	0.20%	1,400
Jul 2, 2025	54.58	54.58	54.58	54.58	54.58	0.78%	111
Jun 30, 2025	54.16	54.16	54.16	54.16	54.16	-0.07%	100
Jun 27, 2025	54.40	54.40	53.99	54.20	53.96	0.52%	300
Jun 26, 2025	53.92	53.92	53.92	53.92	53.68	0.56%	100
Jun 25, 2025	53.57	53.62	53.57	53.62	53.39	0.13%	200
Jun 24, 2025	53.55	53.55	53.55	53.55	53.32	0.98%	100
Jun 23, 2025	53.03	53.03	53.03	53.03	52.80	0.63%	100
Jun 20, 2025	52.82	52.82	52.70	52.70	52.47	-0.02%	204
Jun 19, 2025	52.71	52.71	52.71	52.71	52.48	0.04%	-
Jun 18, 2025	52.96	52.96	52.69	52.69	52.46	-0.66%	200
Jun 17, 2025	53.04	53.04	53.04	53.04	52.81	0.99%	-
Jun 16, 2025	52.52	52.52	52.52	52.52	52.29	-0.96%	-
Jun 13, 2025	53.03	53.03	53.03	53.03	52.80	-0.28%	100
Jun 12, 2025	53.18	53.18	53.18	53.18	52.95	0.42%	100
Jun 11, 2025	53.29	53.29	52.96	52.96	52.73	-0.49%	400
Jun 10, 2025	53.16	53.22	53.16	53.22	52.99	0.19%	200
Jun 9, 2025	53.12	53.12	53.12	53.12	52.89	0.23%	100
Jun 6, 2025	53.00	53.00	53.00	53.00	52.77	1.03%	400
Jun 5, 2025	52.75	52.75	52.46	52.46	52.23	-0.36%	400
Jun 4, 2025	52.65	52.65	52.65	52.65	52.42	-	-
Jun 3, 2025	52.70	52.70	52.65	52.65	52.42	0.90%	200
Jun 2, 2025	52.18	52.18	52.18	52.18	51.95	0.25%	-
May 30, 2025	51.88	52.05	51.88	52.05	51.82	-0.25%	248
May 29, 2025	52.08	52.18	52.08	52.18	51.95	-0.25%	200
May 28, 2025	52.31	52.31	52.31	52.31	52.08	-0.06%	-
May 27, 2025	52.24	52.34	52.24	52.34	52.11	0.54%	200
May 26, 2025	52.06	52.06	52.06	52.06	51.83	1.48%	208
May 23, 2025	51.30	51.30	51.30	51.30	51.08	-0.95%	100