ATSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.05	18.81	17.09	17.14	17.14	-8.88%	28,790,595
Jul 31, 2025	19.50	20.30	18.78	18.81	18.81	-3.83%	24,112,027
Jul 30, 2025	18.70	20.65	18.70	19.56	19.56	2.52%	38,162,905
Jul 29, 2025	20.32	20.84	18.37	19.08	19.08	-8.84%	40,697,100
Jul 28, 2025	23.10	23.10	19.78	20.93	20.93	-4.82%	53,061,300
Jul 25, 2025	24.77	24.99	21.35	21.99	21.99	-5.70%	47,775,720
Jul 24, 2025	25.76	28.50	22.12	23.32	23.32	-9.65%	70,756,614
Jul 23, 2025	26.44	26.78	24.53	25.81	25.81	-5.80%	36,592,341
Jul 22, 2025	26.36	29.79	25.00	27.40	27.40	8.51%	58,507,800
Jul 21, 2025	32.00	34.29	24.79	25.25	25.25	-12.87%	82,720,728
Jul 18, 2025	36.95	40.46	28.91	28.98	28.98	-20.38%	86,780,200
Jul 17, 2025	39.07	39.08	32.32	36.40	36.40	-2.62%	98,296,708
Jul 16, 2025	33.80	39.08	31.36	37.38	37.38	29.03%	80,590,449
Jul 15, 2025	25.30	29.25	24.13	28.97	28.97	21.31%	70,814,140
Jul 14, 2025	25.00	27.61	23.17	23.88	23.88	10.30%	55,333,121
Jul 11, 2025	20.03	22.82	19.30	21.65	21.65	17.15%	54,687,618
Jul 10, 2025	17.69	20.44	16.50	18.48	18.48	8.32%	48,242,800
Jul 9, 2025	19.02	19.02	15.32	17.06	17.06	4.73%	56,556,919
Jul 8, 2025	14.39	16.52	14.01	16.29	16.29	28.57%	53,603,600
Jul 7, 2025	13.33	15.17	12.46	12.67	12.67	0.08%	31,058,300
Jul 3, 2025	13.97	14.00	11.83	12.66	12.66	5.68%	33,808,340
Jul 2, 2025	9.50	12.44	9.18	11.98	11.98	28.13%	28,015,125
Jul 1, 2025	9.97	10.36	9.31	9.35	9.35	-5.84%	7,069,500
Jun 30, 2025	9.70	10.14	9.07	9.93	9.93	6.09%	8,842,827
Jun 27, 2025	9.84	9.88	9.31	9.36	9.36	-7.14%	7,684,200
Jun 26, 2025	10.50	10.60	9.71	10.08	10.08	-1.95%	7,265,600
Jun 25, 2025	10.00	12.03	9.50	10.28	10.28	6.42%	20,056,400
Jun 24, 2025	9.90	10.63	9.45	9.66	9.66	7.33%	10,615,500
Jun 23, 2025	9.84	10.10	8.70	9.00	9.00	-8.63%	12,767,345
Jun 20, 2025	10.97	11.02	9.40	9.85	9.85	-1.50%	14,299,800
Jun 18, 2025	11.67	12.22	9.52	10.00	10.00	-16.32%	18,613,539
Jun 17, 2025	13.63	13.63	11.61	11.95	11.95	-10.89%	15,642,400
Jun 16, 2025	10.88	14.25	10.55	13.41	13.41	45.60%	46,975,248
Jun 13, 2025	10.25	11.63	9.05	9.21	9.21	-71.69%	41,921,621
Jun 12, 2025	33.13	37.18	30.33	32.53	32.53	-12.25%	13,390,900
Jun 11, 2025	36.41	49.52	31.87	37.07	37.07	9.09%	7,139,403
Jun 10, 2025	34.75	38.00	29.80	33.98	33.98	15.46%	3,788,846
Jun 9, 2025	38.26	38.80	29.17	29.43	29.43	-29.05%	2,884,734
Jun 6, 2025	44.86	45.12	37.00	41.48	41.48	-2.45%	1,612,327
Jun 5, 2025	58.96	59.02	40.50	42.52	42.52	-28.18%	2,088,900
Jun 4, 2025	55.25	62.64	51.48	59.20	59.20	17.72%	2,941,000
Jun 3, 2025	57.72	82.70	49.44	50.29	50.29	-9.17%	7,860,000
Jun 2, 2025	55.95	63.00	45.61	55.37	55.37	-27.81%	4,126,829
May 30, 2025	105.00	124.12	70.25	76.70	76.70	-3.17%	12,276,925
May 29, 2025	29.16	92.87	29.05	79.21	79.21	171.64%	20,600,932
May 28, 2025	31.10	32.80	27.23	29.16	29.16	-18.62%	2,200,333
May 27, 2025	33.93	53.45	28.50	35.83	35.83	433.18%	54,492,807
May 23, 2025	3.99	6.91	3.58	6.72	6.72	78.72%	6,066,503
May 22, 2025	2.79	3.86	2.79	3.76	3.76	34.77%	241,939
May 21, 2025	2.97	2.97	2.58	2.79	2.79	-4.12%	46,100