ATSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.05	37.05	36.11	36.38	36.38	-3.68%	1,762,355
Jul 31, 2025	38.08	38.54	37.70	37.77	37.77	-0.61%	1,468,900
Jul 30, 2025	38.64	39.00	37.73	38.00	38.00	-1.30%	1,056,998
Jul 29, 2025	39.90	39.98	38.24	38.50	38.50	-2.46%	1,593,261
Jul 28, 2025	39.35	39.50	38.87	39.47	39.47	0.89%	1,540,875
Jul 25, 2025	38.31	39.22	38.26	39.12	39.12	2.11%	2,094,369
Jul 24, 2025	38.88	38.98	36.75	38.31	38.31	-1.92%	3,429,730
Jul 23, 2025	39.21	39.50	39.00	39.06	39.06	0.13%	1,203,950
Jul 22, 2025	38.92	39.27	38.55	39.01	39.01	-0.10%	1,374,961
Jul 21, 2025	39.78	39.87	38.95	39.05	39.05	-1.06%	1,176,484
Jul 18, 2025	39.58	39.66	39.05	39.47	39.47	0.79%	1,280,621
Jul 17, 2025	38.85	39.28	38.84	39.16	39.16	0.77%	1,213,552
Jul 16, 2025	39.30	39.49	38.39	38.86	38.86	-1.02%	1,388,065
Jul 15, 2025	39.95	40.02	39.23	39.26	39.26	-0.78%	1,609,260
Jul 14, 2025	39.78	40.25	39.44	39.57	39.57	-0.53%	1,512,248
Jul 11, 2025	41.58	41.63	39.77	39.78	39.78	-4.33%	1,883,921
Jul 10, 2025	42.85	43.00	41.30	41.58	41.58	-2.96%	1,577,955
Jul 9, 2025	43.50	43.51	42.23	42.85	42.85	-1.22%	1,758,769
Jul 8, 2025	43.40	44.20	43.08	43.38	43.38	1.76%	2,348,330
Jul 7, 2025	43.15	43.68	42.41	42.63	42.63	-1.80%	2,062,981
Jul 3, 2025	42.55	43.74	42.55	43.41	43.41	2.45%	1,900,579
Jul 2, 2025	41.47	42.41	41.24	42.37	42.37	0.98%	2,063,328
Jul 1, 2025	41.84	42.53	41.05	41.96	41.96	-	2,730,186
Jun 30, 2025	41.66	42.41	41.39	41.96	41.96	1.21%	2,895,853
Jun 27, 2025	41.69	41.87	40.91	41.46	41.46	-0.79%	2,119,929
Jun 26, 2025	41.94	42.32	41.60	41.79	41.79	1.26%	2,019,137
Jun 25, 2025	41.44	42.70	40.79	41.27	41.27	0.95%	3,175,101
Jun 24, 2025	39.60	40.93	39.48	40.88	40.88	3.99%	1,792,334
Jun 23, 2025	38.26	39.38	38.00	39.31	39.31	2.08%	1,630,033
Jun 20, 2025	40.46	40.46	38.22	38.51	38.51	-4.23%	3,047,809
Jun 18, 2025	40.62	40.84	40.06	40.21	40.21	-0.37%	1,215,800
Jun 17, 2025	40.12	41.07	40.07	40.36	40.36	0.12%	1,188,847
Jun 16, 2025	39.85	40.50	39.40	40.31	40.31	2.70%	1,454,499
Jun 13, 2025	39.38	40.05	39.17	39.25	39.25	-2.29%	1,549,355
Jun 12, 2025	39.99	40.50	39.80	40.17	40.17	-0.50%	1,147,182
Jun 11, 2025	40.40	40.88	40.20	40.37	40.37	0.22%	1,179,185
Jun 10, 2025	40.97	41.29	40.01	40.28	40.28	-1.32%	1,275,487
Jun 9, 2025	40.48	41.14	40.07	40.82	40.82	1.11%	1,904,976
Jun 6, 2025	39.73	40.45	39.58	40.37	40.37	2.33%	1,306,701
Jun 5, 2025	39.67	39.89	39.15	39.45	39.45	-0.25%	1,294,754
Jun 4, 2025	39.82	40.27	39.38	39.55	39.55	-0.43%	1,218,784
Jun 3, 2025	39.36	39.79	39.06	39.72	39.72	1.38%	1,554,444
Jun 2, 2025	39.01	39.25	38.14	39.18	39.18	0.36%	1,925,533
May 30, 2025	39.20	39.20	38.31	39.04	39.04	-1.01%	1,766,032
May 29, 2025	39.67	39.82	38.85	39.44	39.44	0.56%	1,104,628
May 28, 2025	38.99	39.36	38.78	39.22	39.22	0.15%	1,042,657
May 27, 2025	39.57	39.57	38.87	39.16	39.16	0.75%	1,989,644
May 23, 2025	38.50	39.05	38.20	38.87	38.87	-1.22%	1,089,996
May 22, 2025	39.39	39.75	39.17	39.35	39.35	-	1,137,201
May 21, 2025	39.69	40.29	39.17	39.35	39.35	-1.94%	1,340,311