ATSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	12.42	12.48	12.35	12.45	12.45	0.24%	88,090
Aug 12, 2025	12.42	12.42	12.35	12.42	12.42	0.16%	70,432
Aug 11, 2025	12.39	12.41	12.37	12.40	12.40	0.40%	58,346
Aug 8, 2025	12.28	12.37	12.27	12.35	12.35	0.57%	47,526
Aug 7, 2025	12.30	12.39	12.26	12.28	12.28	-	91,123
Aug 6, 2025	12.23	12.36	12.20	12.28	12.28	0.14%	40,078
Aug 5, 2025	12.33	12.37	12.26	12.26	12.26	-0.45%	53,139
Aug 4, 2025	12.31	12.32	12.26	12.32	12.32	0.15%	31,178
Aug 1, 2025	12.28	12.32	12.19	12.30	12.30	-0.16%	44,990
Jul 31, 2025	12.45	12.50	12.28	12.32	12.32	-0.08%	124,164
Jul 30, 2025	12.38	12.43	12.30	12.33	12.33	-	51,056
Jul 29, 2025	12.31	12.35	12.28	12.33	12.33	-	45,670
Jul 28, 2025	12.39	12.39	12.28	12.33	12.33	-0.48%	58,386
Jul 25, 2025	12.29	12.39	12.25	12.39	12.39	0.65%	52,637
Jul 24, 2025	12.20	12.50	12.18	12.31	12.31	0.49%	139,337
Jul 23, 2025	12.28	12.32	12.23	12.25	12.25	-0.08%	52,563
Jul 22, 2025	12.24	12.29	12.21	12.26	12.26	0.74%	68,369
Jul 21, 2025	12.35	12.35	12.16	12.17	12.17	-2.41%	99,979
Jul 18, 2025	12.11	12.47	12.07	12.47	12.47	2.80%	257,770
Jul 17, 2025	12.16	12.16	12.08	12.13	12.13	0.08%	79,489
Jul 16, 2025	12.10	12.15	12.08	12.12	12.12	0.21%	75,345
Jul 15, 2025	12.25	12.28	12.09	12.09	12.09	-1.91%	88,682
Jul 14, 2025	12.38	12.39	12.28	12.33	12.20	-0.56%	104,225
Jul 11, 2025	12.32	12.40	12.30	12.40	12.27	0.73%	72,077
Jul 10, 2025	12.36	12.38	12.20	12.31	12.18	-0.40%	58,744
Jul 9, 2025	12.33	12.40	12.25	12.36	12.23	0.49%	68,125
Jul 8, 2025	12.32	12.40	12.21	12.30	12.17	0.16%	84,363
Jul 7, 2025	12.35	12.39	12.26	12.28	12.15	-0.57%	112,790
Jul 3, 2025	12.34	12.35	12.30	12.35	12.22	0.16%	34,348
Jul 2, 2025	12.32	12.34	12.25	12.33	12.20	0.08%	94,605
Jul 1, 2025	12.30	12.34	12.26	12.32	12.19	0.49%	79,464
Jun 30, 2025	12.28	12.35	12.25	12.26	12.13	0.08%	86,042
Jun 27, 2025	12.25	12.28	12.17	12.25	12.12	0.74%	84,294
Jun 26, 2025	12.19	12.22	12.09	12.16	12.03	0.25%	30,080
Jun 25, 2025	12.08	12.16	12.08	12.13	12.00	0.41%	36,319
Jun 24, 2025	12.04	12.16	12.03	12.08	11.95	0.50%	27,952
Jun 23, 2025	12.03	12.07	12.00	12.02	11.89	-	53,703
Jun 20, 2025	12.00	12.06	11.99	12.02	11.89	0.42%	54,949
Jun 18, 2025	11.95	12.00	11.94	11.97	11.85	-	59,857
Jun 17, 2025	12.03	12.03	11.96	11.97	11.85	-0.17%	30,816
Jun 16, 2025	12.07	12.07	11.99	11.99	11.87	-0.42%	56,957
Jun 13, 2025	12.08	12.17	11.98	12.04	11.91	-1.47%	66,918
Jun 12, 2025	12.25	12.25	12.17	12.22	11.97	0.41%	69,485
Jun 11, 2025	12.10	12.24	12.10	12.17	11.92	0.33%	67,766
Jun 10, 2025	12.07	12.17	12.07	12.13	11.88	0.71%	40,874
Jun 9, 2025	12.15	12.15	12.03	12.05	11.79	-0.78%	51,975
Jun 6, 2025	12.11	12.18	12.10	12.14	11.89	0.33%	68,968
Jun 5, 2025	12.09	12.14	11.99	12.10	11.85	0.58%	82,735
Jun 4, 2025	12.11	12.12	11.98	12.03	11.78	-0.66%	75,763
Jun 3, 2025	12.13	12.13	12.10	12.11	11.86	-0.08%	32,599