ATSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.69	43.69	43.16	43.55	-	-0.18%	11,954
Jul 31, 2025	44.17	44.58	43.36	43.63	43.63	0.41%	9,063
Jul 30, 2025	44.53	44.53	43.31	43.45	43.45	-0.49%	10,648
Jul 29, 2025	43.61	43.77	43.61	43.66	43.66	-0.09%	4,384
Jul 28, 2025	43.74	43.92	43.51	43.71	43.71	-0.27%	12,113
Jul 25, 2025	43.83	44.22	42.87	43.83	43.83	0.15%	13,472
Jul 24, 2025	44.20	44.29	42.91	43.76	43.76	0.21%	9,729
Jul 23, 2025	43.65	44.68	41.98	43.67	43.67	-0.02%	22,360
Jul 22, 2025	43.98	43.98	43.50	43.68	43.68	-0.11%	5,316
Jul 21, 2025	43.60	43.92	43.48	43.73	43.73	0.50%	5,727
Jul 18, 2025	43.57	44.40	43.51	43.51	43.51	0.12%	4,849
Jul 17, 2025	43.72	43.98	43.13	43.46	43.46	-0.53%	7,066
Jul 16, 2025	44.40	44.45	43.45	43.69	43.69	-1.47%	8,931
Jul 15, 2025	44.01	45.09	44.00	44.34	44.13	0.75%	66,585
Jul 14, 2025	44.01	44.45	43.96	44.01	43.80	0.59%	11,011
Jul 11, 2025	44.01	44.01	43.44	43.75	43.54	-0.46%	6,511
Jul 10, 2025	43.66	44.00	43.66	43.95	43.74	0.13%	4,856
Jul 9, 2025	43.90	44.81	43.89	43.89	43.68	0.07%	5,528
Jul 8, 2025	43.75	44.23	43.73	43.86	43.65	0.34%	5,990
Jul 7, 2025	43.99	43.99	43.71	43.71	43.50	-0.62%	3,768
Jul 3, 2025	43.74	44.12	43.74	43.98	43.77	0.55%	3,492
Jul 2, 2025	43.81	44.14	43.63	43.74	43.53	-0.23%	14,003
Jul 1, 2025	43.26	44.10	43.22	43.84	43.63	1.10%	17,220
Jun 30, 2025	43.58	43.58	43.23	43.36	43.16	0.45%	7,149
Jun 27, 2025	43.19	43.30	43.07	43.17	42.97	0.42%	12,946
Jun 26, 2025	42.95	43.30	42.95	42.99	42.79	-0.09%	5,231
Jun 25, 2025	42.91	43.26	42.75	43.03	42.83	0.37%	4,702
Jun 24, 2025	42.72	43.19	42.72	42.87	42.67	0.40%	5,721
Jun 23, 2025	42.55	42.89	42.49	42.70	42.50	0.41%	3,406
Jun 20, 2025	42.80	42.80	42.53	42.53	42.32	-0.62%	2,172
Jun 18, 2025	42.70	43.28	42.70	42.79	42.59	1.02%	6,493
Jun 17, 2025	42.42	42.65	42.30	42.36	42.16	-0.63%	4,410
Jun 16, 2025	42.53	42.91	42.53	42.63	42.22	0.07%	14,904
Jun 13, 2025	43.11	43.11	42.60	42.60	42.19	-0.10%	6,627
Jun 12, 2025	43.01	43.01	42.56	42.64	42.23	-0.25%	8,916
Jun 11, 2025	42.81	42.81	42.62	42.75	42.34	-0.12%	11,157
Jun 10, 2025	42.79	42.95	42.69	42.80	42.39	0.35%	15,885
Jun 9, 2025	42.50	42.70	42.45	42.65	42.24	0.12%	8,349
Jun 6, 2025	42.36	42.65	42.36	42.60	42.19	0.45%	15,079
Jun 5, 2025	43.18	43.18	42.36	42.41	42.00	-0.68%	19,089
Jun 4, 2025	43.18	43.18	42.31	42.70	42.29	0.03%	12,928
Jun 3, 2025	42.45	42.70	41.93	42.69	42.28	0.61%	17,713
Jun 2, 2025	42.56	42.70	42.25	42.43	42.02	-0.30%	32,760
May 30, 2025	42.85	43.21	42.36	42.56	42.15	0.02%	31,176
May 29, 2025	42.40	42.88	41.93	42.55	42.14	0.59%	11,380
May 28, 2025	42.48	42.48	42.15	42.30	41.89	-0.43%	5,458
May 27, 2025	42.40	42.62	42.01	42.48	42.07	0.85%	41,567
May 23, 2025	42.20	42.40	41.97	42.12	41.72	-0.31%	6,070
May 22, 2025	42.40	42.40	42.20	42.25	41.84	0.09%	9,633
May 21, 2025	42.03	42.39	41.50	42.21	41.80	-0.45%	8,890