ATSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.90	15.20	14.90	15.11	15.11	0.67%	88,469
Jul 31, 2025	15.25	15.25	14.86	15.01	15.01	-1.90%	128,508
Jul 30, 2025	15.13	15.40	15.13	15.30	15.30	0.33%	93,880
Jul 29, 2025	15.38	15.48	15.11	15.25	15.25	-1.55%	68,575
Jul 28, 2025	15.46	15.54	15.32	15.49	15.49	-0.58%	77,047
Jul 25, 2025	15.55	15.62	15.40	15.58	15.58	0.52%	37,170
Jul 24, 2025	15.50	15.55	15.30	15.50	15.50	-0.39%	52,368
Jul 23, 2025	15.50	15.68	15.35	15.56	15.56	1.04%	38,924
Jul 22, 2025	15.35	15.57	15.24	15.40	15.40	0.13%	101,708
Jul 21, 2025	15.65	15.67	15.35	15.38	15.38	-1.60%	65,056
Jul 18, 2025	15.70	15.73	15.55	15.63	15.63	-0.57%	94,618
Jul 17, 2025	15.65	15.82	15.55	15.72	15.72	0.90%	27,032
Jul 16, 2025	15.65	15.65	15.45	15.58	15.58	0.13%	35,336
Jul 15, 2025	15.48	15.65	15.38	15.56	15.56	-	63,261
Jul 14, 2025	15.55	15.64	15.43	15.56	15.56	-0.45%	46,857
Jul 11, 2025	15.55	15.74	15.45	15.63	15.63	0.13%	41,608
Jul 10, 2025	15.61	15.75	15.46	15.61	15.61	-0.89%	82,322
Jul 9, 2025	15.58	15.75	15.55	15.75	15.75	0.96%	56,955
Jul 8, 2025	15.47	15.60	15.32	15.60	15.60	1.04%	39,600
Jul 7, 2025	15.65	15.68	15.35	15.44	15.44	-1.22%	45,790
Jul 3, 2025	15.15	16.10	15.15	15.63	15.63	0.90%	33,234
Jul 2, 2025	15.49	15.60	15.38	15.49	15.49	-0.45%	38,073
Jul 1, 2025	15.25	15.75	15.20	15.56	15.56	2.03%	75,738
Jun 30, 2025	15.27	15.40	15.11	15.25	15.25	-0.97%	64,108
Jun 27, 2025	15.73	15.78	15.40	15.40	15.05	-0.90%	141,013
Jun 26, 2025	15.38	15.76	15.38	15.54	15.19	0.45%	53,255
Jun 25, 2025	15.70	15.97	15.37	15.47	15.12	-2.09%	77,775
Jun 24, 2025	15.64	15.92	15.60	15.80	15.45	0.96%	62,181
Jun 23, 2025	15.45	15.73	15.45	15.65	15.30	-0.63%	32,014
Jun 20, 2025	15.75	15.80	15.45	15.75	15.40	-0.76%	150,633
Jun 18, 2025	15.76	15.94	15.61	15.87	15.51	0.63%	93,380
Jun 17, 2025	15.93	15.99	15.50	15.77	15.42	-1.07%	250,832
Jun 16, 2025	16.30	16.39	15.90	15.94	15.58	-0.38%	85,376
Jun 13, 2025	16.40	16.50	15.90	16.00	15.64	-3.38%	133,464