Skip to main content
Air Transport Services Group, Inc. (ATSG)
NASDAQ: ATSG · Real-Time Price · USD
21.87
-0.03 (-0.14%)
Dec 20, 2024, 4:00 PM EST - Market closed

ATSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.8721.9621.8521.8721.87-0.14%1,391,225
Dec 19, 202421.9621.9621.8721.9021.900.14%499,375
Dec 18, 202421.9421.9521.8721.8721.87-0.14%1,781,062
Dec 17, 202421.9321.9721.8921.9021.90-0.36%2,683,665
Dec 16, 202421.9021.9921.9021.9821.980.37%1,809,471
Dec 13, 202421.9321.9521.9021.9021.90-0.18%3,903,261
Dec 12, 202421.9721.9921.9021.9421.940.05%1,687,663
Dec 11, 202421.9621.9921.9021.9321.93-1,309,618
Dec 10, 202422.0722.0821.9021.9321.93-1.35%3,307,786
Dec 9, 202422.0522.3322.0222.2322.231.14%2,027,348
Dec 6, 202422.0722.0821.9721.9821.98-0.09%625,367
Dec 5, 202422.0122.1221.9922.0022.00-0.59%571,267
Dec 4, 202421.9822.1921.9522.1322.130.68%795,061
Dec 3, 202422.0522.0521.9721.9821.98-0.27%672,033
Dec 2, 202421.9722.0521.9522.0422.040.36%765,438
Nov 29, 202421.9922.0221.9521.9621.96-0.14%454,204
Nov 27, 202421.9722.0121.9221.9921.990.09%1,241,321
Nov 26, 202421.9622.0021.9521.9721.970.09%486,918
Nov 25, 202422.0022.0221.9521.9521.95-0.05%788,957
Nov 22, 202421.9721.9921.9521.9621.96-610,536
Nov 21, 202421.9822.0021.9621.9621.96-0.14%410,358
Nov 20, 202421.9622.0021.9221.9921.990.09%1,279,286
Nov 19, 202421.9721.9821.9221.9721.97-701,647
Nov 18, 202422.0422.0621.9521.9721.97-0.23%2,278,147
Nov 15, 202422.0522.0722.0122.0222.02-0.05%1,110,073
Nov 14, 202422.1222.1422.0322.0322.03-0.18%831,409
Nov 13, 202422.0222.0822.0222.0722.070.27%911,831
Nov 12, 202422.0322.0522.0022.0122.01-0.09%1,346,219
Nov 11, 202422.0722.1222.0122.0322.030.09%1,807,422
Nov 8, 202422.0422.0821.9822.0122.01-0.14%2,837,150
Nov 7, 202422.0422.1822.0322.0422.04-0.05%1,055,990
Nov 6, 202422.0622.2721.9922.0522.050.14%1,961,404
Nov 5, 202421.9722.0521.9722.0222.020.09%3,946,085
Nov 4, 202422.0422.1021.8522.0022.0026.44%15,504,523
Nov 1, 202417.3417.5617.1617.4017.400.93%421,795
Oct 31, 202417.3417.6517.1417.2417.24-0.29%1,190,785
Oct 30, 202417.3217.6417.0517.2917.29-0.97%340,191
Oct 29, 202417.0217.7516.9417.4617.461.51%466,052
Oct 28, 202416.7817.6116.7317.2017.203.24%463,265
Oct 25, 202416.3616.8316.2816.6616.662.90%590,573
Oct 24, 202416.3916.6516.1416.1916.19-0.37%343,100
Oct 23, 202416.0216.3115.9616.2516.250.37%199,652
Oct 22, 202416.1516.2015.8716.1916.19-0.06%131,928
Oct 21, 202416.3316.4315.9816.2016.20-1.04%255,002
Oct 18, 202416.5716.6016.1616.3716.37-0.91%244,894
Oct 17, 202416.4716.6216.3416.5216.520.18%325,415
Oct 16, 202416.3816.7616.3216.4916.492.55%316,533
Oct 15, 202416.2216.5816.0516.0816.08-1.29%516,305
Oct 14, 202416.2216.4216.0816.2916.29-376,929
Oct 11, 202415.3016.3615.2916.2916.297.10%565,170
Oct 10, 202414.7715.3714.6815.2115.211.81%478,283
Oct 9, 202415.0115.2314.8714.9414.94-0.27%289,673
Oct 8, 202415.0615.1814.9414.9814.98-0.53%269,901
Oct 7, 202414.8415.0814.5115.0615.061.14%693,586
Oct 4, 202414.9515.1414.5214.8914.891.57%392,194
Oct 3, 202415.4415.6514.3714.6614.66-6.15%733,876
Oct 2, 202415.5715.8015.4115.6215.62-0.45%330,177
Oct 1, 202416.1316.1515.4615.6915.69-3.09%411,672
Sep 30, 202415.8116.2615.6916.1916.192.60%573,855
Sep 27, 202415.4015.9115.3215.7815.783.95%433,061
Sep 26, 202415.3615.5315.1715.1815.180.26%208,776
Sep 25, 202415.4715.4714.9315.1415.14-2.13%402,844
Sep 24, 202415.4315.6515.2815.4715.470.85%333,645
Sep 23, 202415.7215.8615.3415.3415.34-1.86%245,953
Sep 20, 202415.6616.0415.4015.6315.63-2.25%888,268
Sep 19, 202415.8916.0115.4915.9915.993.70%474,756
Sep 18, 202415.7215.9815.3715.4215.42-1.91%374,817
Sep 17, 202415.5615.9315.4115.7215.722.41%343,403
Sep 16, 202415.4115.4815.0315.3515.350.13%368,480
Sep 13, 202415.2115.5715.0515.3315.332.68%989,450
Sep 12, 202414.7215.1114.4714.9314.932.33%450,763
Sep 11, 202414.7714.7714.1214.5914.59-2.15%357,720
Sep 10, 202415.0115.1414.8514.9114.91-0.67%329,791
Sep 9, 202414.9415.1914.7615.0115.011.76%410,221
Sep 6, 202415.9316.1114.7314.7514.75-7.06%575,409
Sep 5, 202415.8115.9315.5515.8715.871.15%585,374
Sep 4, 202415.6916.0415.6115.6915.69-288,919
Sep 3, 202416.6416.7115.6815.6915.69-6.94%683,754
Aug 30, 202416.4516.9016.3516.8616.863.37%515,506
Aug 29, 202416.5116.9516.2416.3116.310.18%507,440
Aug 28, 202416.2516.6816.1616.2816.28-0.73%374,554
Aug 27, 202416.6316.7316.3416.4016.40-1.44%312,793
Aug 26, 202416.6116.7316.3116.6416.641.28%607,965
Aug 23, 202415.8016.5115.7516.4316.434.72%534,050
Aug 22, 202415.4716.0015.3915.6915.691.55%512,219
Aug 21, 202415.3315.6115.2115.4515.452.05%371,556
Aug 20, 202415.3915.4215.1315.1415.14-2.32%222,369
Aug 19, 202415.4615.5615.2515.5015.500.65%236,161
Aug 16, 202415.5215.6915.3715.4015.40-0.90%304,367
Aug 15, 202415.6015.7614.5615.5415.542.17%514,726
Aug 14, 202415.4415.4714.9315.2115.21-0.91%360,663
Aug 13, 202415.8015.8414.8815.3515.35-1.10%600,970
Aug 12, 202415.8615.9115.0315.5215.52-0.26%796,989
Aug 9, 202414.7915.5714.5715.5615.5617.35%959,562
Aug 8, 202413.4313.4913.1613.2613.260.23%359,451
Aug 7, 202414.1614.2813.2013.2313.23-5.09%397,251
Aug 6, 202414.1414.3213.6613.9413.94-0.99%483,952
Aug 5, 202413.8714.8013.7614.0814.08-4.61%720,405
Aug 2, 202414.5015.1014.1714.7614.76-1.60%617,071
Aug 1, 202416.1416.2214.7915.0015.00-7.06%606,234