Air Transport Services Group, Inc. (ATSG)
NASDAQ: ATSG · Real-Time Price · USD
21.99
+0.02 (0.09%)
Nov 20, 2024, 4:00 PM EST - Market closed
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.96 | 22.00 | 21.92 | 21.99 | 21.99 | 0.09% | 1,279,286 |
| Nov 19, 2024 | 21.97 | 21.98 | 21.92 | 21.97 | 21.97 | - | 701,647 |
| Nov 18, 2024 | 22.04 | 22.06 | 21.95 | 21.97 | 21.97 | -0.23% | 2,278,147 |
| Nov 15, 2024 | 22.05 | 22.07 | 22.01 | 22.02 | 22.02 | -0.05% | 1,110,073 |
| Nov 14, 2024 | 22.12 | 22.14 | 22.03 | 22.03 | 22.03 | -0.18% | 831,409 |
| Nov 13, 2024 | 22.02 | 22.08 | 22.02 | 22.07 | 22.07 | 0.27% | 911,831 |
| Nov 12, 2024 | 22.03 | 22.05 | 22.00 | 22.01 | 22.01 | -0.09% | 1,346,219 |
| Nov 11, 2024 | 22.07 | 22.12 | 22.01 | 22.03 | 22.03 | 0.09% | 1,807,422 |
| Nov 8, 2024 | 22.04 | 22.08 | 21.98 | 22.01 | 22.01 | -0.14% | 2,837,150 |
| Nov 7, 2024 | 22.04 | 22.18 | 22.03 | 22.04 | 22.04 | -0.05% | 1,055,990 |
| Nov 6, 2024 | 22.06 | 22.27 | 21.99 | 22.05 | 22.05 | 0.14% | 1,961,404 |
| Nov 5, 2024 | 21.97 | 22.05 | 21.97 | 22.02 | 22.02 | 0.09% | 3,946,085 |
| Nov 4, 2024 | 22.04 | 22.10 | 21.85 | 22.00 | 22.00 | 26.44% | 15,504,523 |
| Nov 1, 2024 | 17.34 | 17.56 | 17.16 | 17.40 | 17.40 | 0.93% | 421,795 |
| Oct 31, 2024 | 17.34 | 17.65 | 17.14 | 17.24 | 17.24 | -0.29% | 1,190,785 |
| Oct 30, 2024 | 17.32 | 17.64 | 17.05 | 17.29 | 17.29 | -0.97% | 340,191 |
| Oct 29, 2024 | 17.02 | 17.75 | 16.94 | 17.46 | 17.46 | 1.51% | 466,052 |
| Oct 28, 2024 | 16.78 | 17.61 | 16.73 | 17.20 | 17.20 | 3.24% | 463,265 |
| Oct 25, 2024 | 16.36 | 16.83 | 16.28 | 16.66 | 16.66 | 2.90% | 590,573 |
| Oct 24, 2024 | 16.39 | 16.65 | 16.14 | 16.19 | 16.19 | -0.37% | 343,100 |
| Oct 23, 2024 | 16.02 | 16.31 | 15.96 | 16.25 | 16.25 | 0.37% | 199,652 |
| Oct 22, 2024 | 16.15 | 16.20 | 15.87 | 16.19 | 16.19 | -0.06% | 131,928 |
| Oct 21, 2024 | 16.33 | 16.43 | 15.98 | 16.20 | 16.20 | -1.04% | 255,002 |
| Oct 18, 2024 | 16.57 | 16.60 | 16.16 | 16.37 | 16.37 | -0.91% | 244,894 |
| Oct 17, 2024 | 16.47 | 16.62 | 16.34 | 16.52 | 16.52 | 0.18% | 325,415 |
| Oct 16, 2024 | 16.38 | 16.76 | 16.32 | 16.49 | 16.49 | 2.55% | 316,533 |
| Oct 15, 2024 | 16.22 | 16.58 | 16.05 | 16.08 | 16.08 | -1.29% | 516,305 |
| Oct 14, 2024 | 16.22 | 16.42 | 16.08 | 16.29 | 16.29 | - | 376,929 |
| Oct 11, 2024 | 15.30 | 16.36 | 15.29 | 16.29 | 16.29 | 7.10% | 565,170 |
| Oct 10, 2024 | 14.77 | 15.37 | 14.68 | 15.21 | 15.21 | 1.81% | 478,283 |
| Oct 9, 2024 | 15.01 | 15.23 | 14.87 | 14.94 | 14.94 | -0.27% | 289,673 |
| Oct 8, 2024 | 15.06 | 15.18 | 14.94 | 14.98 | 14.98 | -0.53% | 269,901 |
| Oct 7, 2024 | 14.84 | 15.08 | 14.51 | 15.06 | 15.06 | 1.14% | 693,586 |
| Oct 4, 2024 | 14.95 | 15.14 | 14.52 | 14.89 | 14.89 | 1.57% | 392,194 |
| Oct 3, 2024 | 15.44 | 15.65 | 14.37 | 14.66 | 14.66 | -6.15% | 733,876 |
| Oct 2, 2024 | 15.57 | 15.80 | 15.41 | 15.62 | 15.62 | -0.45% | 330,177 |
| Oct 1, 2024 | 16.13 | 16.15 | 15.46 | 15.69 | 15.69 | -3.09% | 411,672 |
| Sep 30, 2024 | 15.81 | 16.26 | 15.69 | 16.19 | 16.19 | 2.60% | 573,855 |
| Sep 27, 2024 | 15.40 | 15.91 | 15.32 | 15.78 | 15.78 | 3.95% | 433,061 |
| Sep 26, 2024 | 15.36 | 15.53 | 15.17 | 15.18 | 15.18 | 0.26% | 208,776 |
| Sep 25, 2024 | 15.47 | 15.47 | 14.93 | 15.14 | 15.14 | -2.13% | 402,844 |
| Sep 24, 2024 | 15.43 | 15.65 | 15.28 | 15.47 | 15.47 | 0.85% | 333,645 |
| Sep 23, 2024 | 15.72 | 15.86 | 15.34 | 15.34 | 15.34 | -1.86% | 245,953 |
| Sep 20, 2024 | 15.66 | 16.04 | 15.40 | 15.63 | 15.63 | -2.25% | 888,268 |
| Sep 19, 2024 | 15.89 | 16.01 | 15.49 | 15.99 | 15.99 | 3.70% | 474,756 |
| Sep 18, 2024 | 15.72 | 15.98 | 15.37 | 15.42 | 15.42 | -1.91% | 374,817 |
| Sep 17, 2024 | 15.56 | 15.93 | 15.41 | 15.72 | 15.72 | 2.41% | 343,403 |
| Sep 16, 2024 | 15.41 | 15.48 | 15.03 | 15.35 | 15.35 | 0.13% | 368,480 |
| Sep 13, 2024 | 15.21 | 15.57 | 15.05 | 15.33 | 15.33 | 2.68% | 989,450 |
| Sep 12, 2024 | 14.72 | 15.11 | 14.47 | 14.93 | 14.93 | 2.33% | 450,763 |
| Sep 11, 2024 | 14.77 | 14.77 | 14.12 | 14.59 | 14.59 | -2.15% | 357,720 |
| Sep 10, 2024 | 15.01 | 15.14 | 14.85 | 14.91 | 14.91 | -0.67% | 329,791 |
| Sep 9, 2024 | 14.94 | 15.19 | 14.76 | 15.01 | 15.01 | 1.76% | 410,221 |
| Sep 6, 2024 | 15.93 | 16.11 | 14.73 | 14.75 | 14.75 | -7.06% | 575,409 |
| Sep 5, 2024 | 15.81 | 15.93 | 15.55 | 15.87 | 15.87 | 1.15% | 585,374 |
| Sep 4, 2024 | 15.69 | 16.04 | 15.61 | 15.69 | 15.69 | - | 288,919 |
| Sep 3, 2024 | 16.64 | 16.71 | 15.68 | 15.69 | 15.69 | -6.94% | 683,754 |
| Aug 30, 2024 | 16.45 | 16.90 | 16.35 | 16.86 | 16.86 | 3.37% | 515,506 |
| Aug 29, 2024 | 16.51 | 16.95 | 16.24 | 16.31 | 16.31 | 0.18% | 507,440 |
| Aug 28, 2024 | 16.25 | 16.68 | 16.16 | 16.28 | 16.28 | -0.73% | 374,554 |
| Aug 27, 2024 | 16.63 | 16.73 | 16.34 | 16.40 | 16.40 | -1.44% | 312,793 |
| Aug 26, 2024 | 16.61 | 16.73 | 16.31 | 16.64 | 16.64 | 1.28% | 607,965 |
| Aug 23, 2024 | 15.80 | 16.51 | 15.75 | 16.43 | 16.43 | 4.72% | 534,050 |
| Aug 22, 2024 | 15.47 | 16.00 | 15.39 | 15.69 | 15.69 | 1.55% | 512,219 |
| Aug 21, 2024 | 15.33 | 15.61 | 15.21 | 15.45 | 15.45 | 2.05% | 371,556 |
| Aug 20, 2024 | 15.39 | 15.42 | 15.13 | 15.14 | 15.14 | -2.32% | 222,369 |
| Aug 19, 2024 | 15.46 | 15.56 | 15.25 | 15.50 | 15.50 | 0.65% | 236,161 |
| Aug 16, 2024 | 15.52 | 15.69 | 15.37 | 15.40 | 15.40 | -0.90% | 304,367 |
| Aug 15, 2024 | 15.60 | 15.76 | 14.56 | 15.54 | 15.54 | 2.17% | 514,726 |
| Aug 14, 2024 | 15.44 | 15.47 | 14.93 | 15.21 | 15.21 | -0.91% | 360,663 |
| Aug 13, 2024 | 15.80 | 15.84 | 14.88 | 15.35 | 15.35 | -1.10% | 600,970 |
| Aug 12, 2024 | 15.86 | 15.91 | 15.03 | 15.52 | 15.52 | -0.26% | 796,989 |
| Aug 9, 2024 | 14.79 | 15.57 | 14.57 | 15.56 | 15.56 | 17.35% | 959,562 |
| Aug 8, 2024 | 13.43 | 13.49 | 13.16 | 13.26 | 13.26 | 0.23% | 359,451 |
| Aug 7, 2024 | 14.16 | 14.28 | 13.20 | 13.23 | 13.23 | -5.09% | 397,251 |
| Aug 6, 2024 | 14.14 | 14.32 | 13.66 | 13.94 | 13.94 | -0.99% | 483,952 |
| Aug 5, 2024 | 13.87 | 14.80 | 13.76 | 14.08 | 14.08 | -4.61% | 720,405 |
| Aug 2, 2024 | 14.50 | 15.10 | 14.17 | 14.76 | 14.76 | -1.60% | 617,071 |
| Aug 1, 2024 | 16.14 | 16.22 | 14.79 | 15.00 | 15.00 | -7.06% | 606,234 |
| Jul 31, 2024 | 16.16 | 16.64 | 16.05 | 16.14 | 16.14 | 0.88% | 525,612 |
| Jul 30, 2024 | 15.85 | 16.29 | 15.72 | 16.00 | 16.00 | 1.98% | 567,133 |
| Jul 29, 2024 | 16.22 | 16.31 | 15.57 | 15.69 | 15.69 | -3.45% | 288,098 |
| Jul 26, 2024 | 16.16 | 16.35 | 15.75 | 16.25 | 16.25 | 2.20% | 300,343 |
| Jul 25, 2024 | 15.46 | 16.02 | 15.27 | 15.90 | 15.90 | 3.99% | 409,351 |
| Jul 24, 2024 | 15.72 | 16.08 | 15.28 | 15.29 | 15.29 | -2.98% | 398,351 |
| Jul 23, 2024 | 15.45 | 15.89 | 15.40 | 15.76 | 15.76 | 1.03% | 383,374 |
| Jul 22, 2024 | 15.49 | 15.70 | 15.12 | 15.60 | 15.60 | 0.45% | 319,338 |
| Jul 19, 2024 | 15.55 | 15.55 | 15.14 | 15.53 | 15.53 | 0.39% | 339,215 |
| Jul 18, 2024 | 15.81 | 16.10 | 15.47 | 15.47 | 15.47 | -2.70% | 516,231 |
| Jul 17, 2024 | 15.70 | 16.17 | 15.70 | 15.90 | 15.90 | 0.25% | 525,366 |
| Jul 16, 2024 | 15.59 | 16.32 | 15.17 | 15.86 | 15.86 | 3.46% | 790,582 |
| Jul 15, 2024 | 15.02 | 15.80 | 14.77 | 15.33 | 15.33 | 3.02% | 734,345 |
| Jul 12, 2024 | 14.70 | 15.27 | 14.67 | 14.88 | 14.88 | 1.64% | 494,649 |
| Jul 11, 2024 | 14.54 | 14.85 | 14.35 | 14.64 | 14.64 | 3.17% | 373,925 |
| Jul 10, 2024 | 14.03 | 14.20 | 13.90 | 14.19 | 14.19 | 1.14% | 416,195 |
| Jul 9, 2024 | 14.18 | 14.30 | 13.77 | 14.03 | 14.03 | -1.47% | 337,970 |
| Jul 8, 2024 | 14.00 | 14.31 | 13.97 | 14.24 | 14.24 | 2.89% | 324,935 |
| Jul 5, 2024 | 14.00 | 14.09 | 13.79 | 13.84 | 13.84 | -1.14% | 403,279 |
| Jul 3, 2024 | 14.28 | 14.44 | 13.93 | 14.00 | 14.00 | -0.85% | 168,488 |
| Jul 2, 2024 | 13.75 | 14.25 | 13.74 | 14.12 | 14.12 | 2.84% | 553,363 |