Air Transport Services Group, Inc. (ATSG)
NASDAQ: ATSG · Real-Time Price · USD
22.43
+0.09 (0.40%)
Mar 27, 2025, 9:43 AM EDT - Market open
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 22.35 | 22.36 | 22.34 | 22.34 | 22.34 | - | 690,111 |
| Mar 25, 2025 | 22.35 | 22.36 | 22.34 | 22.34 | 22.34 | - | 498,960 |
| Mar 24, 2025 | 22.33 | 22.35 | 22.33 | 22.34 | 22.34 | 0.04% | 529,245 |
| Mar 21, 2025 | 22.31 | 22.34 | 22.31 | 22.33 | 22.33 | 0.04% | 947,336 |
| Mar 20, 2025 | 22.33 | 22.35 | 22.31 | 22.32 | 22.32 | -0.13% | 522,355 |
| Mar 19, 2025 | 22.33 | 22.35 | 22.31 | 22.35 | 22.35 | 0.18% | 921,941 |
| Mar 18, 2025 | 22.33 | 22.34 | 22.31 | 22.31 | 22.31 | - | 1,078,684 |
| Mar 17, 2025 | 22.33 | 22.34 | 22.31 | 22.31 | 22.31 | -0.11% | 589,601 |
| Mar 14, 2025 | 22.32 | 22.34 | 22.32 | 22.34 | 22.34 | 0.07% | 434,115 |
| Mar 13, 2025 | 22.30 | 22.34 | 22.30 | 22.32 | 22.32 | 0.04% | 427,206 |
| Mar 12, 2025 | 22.30 | 22.33 | 22.28 | 22.31 | 22.31 | 0.09% | 1,030,345 |
| Mar 11, 2025 | 22.28 | 22.31 | 22.26 | 22.29 | 22.29 | 0.09% | 1,079,788 |
| Mar 10, 2025 | 22.30 | 22.32 | 22.27 | 22.27 | 22.27 | -0.09% | 1,253,869 |
| Mar 7, 2025 | 22.30 | 22.33 | 22.28 | 22.29 | 22.29 | - | 736,354 |
| Mar 6, 2025 | 22.32 | 22.33 | 22.29 | 22.29 | 22.29 | - | 706,279 |
| Mar 5, 2025 | 22.27 | 22.32 | 22.26 | 22.29 | 22.29 | - | 939,760 |
| Mar 4, 2025 | 22.32 | 22.33 | 22.27 | 22.29 | 22.29 | -0.13% | 1,650,141 |
| Mar 3, 2025 | 22.34 | 22.34 | 22.27 | 22.32 | 22.32 | -0.04% | 734,007 |
| Feb 28, 2025 | 22.34 | 22.38 | 22.33 | 22.33 | 22.33 | -0.04% | 616,720 |
| Feb 27, 2025 | 22.36 | 22.36 | 22.34 | 22.34 | 22.34 | - | 660,879 |
| Feb 26, 2025 | 22.34 | 22.38 | 22.33 | 22.34 | 22.34 | 0.04% | 422,891 |
| Feb 25, 2025 | 22.32 | 22.35 | 22.29 | 22.33 | 22.33 | 0.13% | 1,168,546 |
| Feb 24, 2025 | 22.33 | 22.33 | 22.30 | 22.30 | 22.30 | - | 404,241 |
| Feb 21, 2025 | 22.35 | 22.35 | 22.30 | 22.30 | 22.30 | - | 571,201 |
| Feb 20, 2025 | 22.31 | 22.32 | 22.30 | 22.30 | 22.30 | -0.09% | 549,296 |
| Feb 19, 2025 | 22.30 | 22.32 | 22.27 | 22.32 | 22.32 | -0.04% | 613,997 |
| Feb 18, 2025 | 22.25 | 22.34 | 22.25 | 22.33 | 22.33 | 0.40% | 2,723,436 |
| Feb 14, 2025 | 22.29 | 22.30 | 22.24 | 22.24 | 22.24 | -0.09% | 297,682 |
| Feb 13, 2025 | 22.30 | 22.30 | 22.26 | 22.26 | 22.26 | -0.09% | 763,733 |
| Feb 12, 2025 | 22.25 | 22.31 | 22.25 | 22.28 | 22.28 | 0.13% | 703,106 |
| Feb 11, 2025 | 22.25 | 22.30 | 22.24 | 22.25 | 22.25 | 0.04% | 1,880,796 |
| Feb 10, 2025 | 22.26 | 22.28 | 22.24 | 22.24 | 22.24 | 0.04% | 590,527 |
| Feb 7, 2025 | 22.25 | 22.29 | 22.23 | 22.23 | 22.23 | - | 1,482,509 |
| Feb 6, 2025 | 22.29 | 22.29 | 22.23 | 22.23 | 22.23 | -0.13% | 1,142,728 |
| Feb 5, 2025 | 22.29 | 22.29 | 22.23 | 22.26 | 22.26 | 0.04% | 1,044,079 |
| Feb 4, 2025 | 22.20 | 22.27 | 22.20 | 22.25 | 22.25 | 0.23% | 979,919 |
| Feb 3, 2025 | 22.15 | 22.30 | 22.12 | 22.20 | 22.20 | -0.09% | 1,254,747 |
| Jan 31, 2025 | 22.28 | 22.30 | 22.22 | 22.22 | 22.22 | -0.22% | 2,956,518 |
| Jan 30, 2025 | 22.29 | 22.31 | 22.27 | 22.27 | 22.27 | -0.04% | 492,105 |
| Jan 29, 2025 | 22.26 | 22.30 | 22.25 | 22.28 | 22.28 | 0.09% | 686,473 |
| Jan 28, 2025 | 22.27 | 22.28 | 22.25 | 22.26 | 22.26 | - | 787,486 |
| Jan 27, 2025 | 22.24 | 22.29 | 22.22 | 22.26 | 22.26 | -0.04% | 901,383 |
| Jan 24, 2025 | 22.17 | 22.28 | 22.17 | 22.27 | 22.27 | 0.45% | 1,108,278 |
| Jan 23, 2025 | 22.10 | 22.18 | 22.09 | 22.17 | 22.17 | 0.36% | 1,130,125 |
| Jan 22, 2025 | 22.10 | 22.14 | 22.09 | 22.09 | 22.09 | -0.09% | 941,032 |
| Jan 21, 2025 | 22.11 | 22.13 | 22.09 | 22.11 | 22.11 | - | 736,902 |
| Jan 17, 2025 | 22.11 | 22.13 | 22.08 | 22.11 | 22.11 | 0.05% | 1,261,895 |
| Jan 16, 2025 | 22.11 | 22.11 | 22.06 | 22.10 | 22.10 | 0.09% | 471,152 |
| Jan 15, 2025 | 22.15 | 22.16 | 22.08 | 22.08 | 22.08 | 0.09% | 365,304 |
| Jan 14, 2025 | 22.08 | 22.12 | 22.06 | 22.06 | 22.06 | - | 625,910 |