NasdaqGS - Nasdaq Real Time Price USD

Air Transport Services Group, Inc. (ATSG)

Compare
22.11
0.00
(0.00%)
As of 12:06:13 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202522.1122.1422.1022.1122.11299,955
Jan 21, 202522.1122.1322.0922.1122.11736,900
Jan 17, 202522.1122.1322.0822.1122.111,261,900
Jan 16, 202522.1122.1122.0622.1022.10471,200
Jan 15, 202522.1522.1622.0822.0822.08365,300
Jan 14, 202522.0822.1222.0622.0622.06625,900
Jan 13, 202522.0522.0822.0322.0622.06445,400
Jan 10, 202522.0222.0622.0222.0422.04668,000
Jan 8, 202522.0322.1422.0122.0422.041,250,100
Jan 7, 202522.0222.0521.9922.0322.03729,000
Jan 6, 202521.9922.0521.9721.9921.99970,500
Jan 3, 202521.9822.0021.9622.0022.001,193,800
Jan 2, 202522.0022.0021.9521.9721.971,262,500
Dec 31, 202422.0022.0121.9521.9821.98821,300
Dec 30, 202421.9222.0021.9221.9721.972,036,900
Dec 27, 202421.9521.9721.9221.9221.921,233,700
Dec 26, 202421.9222.0421.9121.9521.951,212,500
Dec 24, 202421.9321.9621.9021.9521.951,348,600
Dec 23, 202421.8821.9421.8721.9021.90363,200
Dec 20, 202421.8721.9621.8521.8721.871,391,200
Dec 19, 202421.9621.9621.8721.9021.90499,400
Dec 18, 202421.9421.9521.8721.8721.871,781,100
Dec 17, 202421.9321.9721.8921.9021.902,683,700
Dec 16, 202421.9021.9921.9021.9821.981,809,500
Dec 13, 202421.9321.9521.9021.9021.903,903,300
Dec 12, 202421.9721.9921.9021.9421.941,687,700
Dec 11, 202421.9621.9921.9021.9321.931,309,400
Dec 10, 202422.0722.0821.9021.9321.933,307,800
Dec 9, 202422.0522.3322.0222.2322.232,027,300
Dec 6, 202422.0722.0821.9721.9821.98625,300
Dec 5, 202422.0122.1221.9922.0022.00571,300
Dec 4, 202421.9822.1921.9522.1322.13795,000
Dec 3, 202422.0522.0521.9721.9821.98672,000
Dec 2, 202421.9722.0521.9522.0422.04765,400
Nov 29, 202421.9922.0221.9521.9621.96454,200
Nov 27, 202421.9722.0121.9221.9921.991,241,300
Nov 26, 202421.9622.0021.9521.9721.97486,900
Nov 25, 202422.0022.0221.9521.9521.95788,900
Nov 22, 202421.9721.9921.9521.9621.96610,500
Nov 21, 202421.9822.0021.9621.9621.96410,400
Nov 20, 202421.9622.0021.9221.9921.991,279,300
Nov 19, 202421.9721.9821.9221.9721.97701,600
Nov 18, 202422.0422.0621.9521.9721.972,278,100
Nov 15, 202422.0522.0722.0122.0222.021,110,100
Nov 14, 202422.1222.1422.0322.0322.03831,400
Nov 13, 202422.0222.0822.0222.0722.07911,800
Nov 12, 202422.0322.0522.0022.0122.011,346,200
Nov 11, 202422.0722.1222.0122.0322.031,807,400
Nov 8, 202422.0422.0821.9822.0122.012,837,200
Nov 7, 202422.0422.1822.0322.0422.041,055,900
Nov 6, 202422.0622.2721.9922.0522.051,961,200
Nov 5, 202421.9722.0521.9722.0222.023,946,100
Nov 4, 202422.0422.1021.8522.0022.0015,504,500
Nov 1, 202417.3417.5617.1617.4017.40421,800
Oct 31, 202417.3417.6517.1417.2417.241,190,800
Oct 30, 202417.3217.6417.0517.2917.29340,100
Oct 29, 202417.0217.7516.9417.4617.46466,100
Oct 28, 202416.7817.6116.7317.2017.20463,300
Oct 25, 202416.3616.8316.2816.6616.66590,600
Oct 24, 202416.3916.6516.1416.1916.19343,100
Oct 23, 202416.0216.3115.9616.2516.25199,700
Oct 22, 202416.1516.2015.8716.1916.19131,900
Oct 21, 202416.3316.4315.9816.2016.20255,000
Oct 18, 202416.5716.6016.1616.3716.37244,900
Oct 17, 202416.4716.6216.3416.5216.52325,400
Oct 16, 202416.3816.7616.3216.4916.49316,500
Oct 15, 202416.2216.5816.0516.0816.08516,300
Oct 14, 202416.2216.4216.0816.2916.29376,900
Oct 11, 202415.3016.3615.2916.2916.29565,200
Oct 10, 202414.7715.3714.6815.2115.21478,300
Oct 9, 202415.0115.2314.8714.9414.94289,700
Oct 8, 202415.0615.1814.9414.9814.98269,900
Oct 7, 202414.8415.0814.5115.0615.06693,600
Oct 4, 202414.9515.1414.5214.8914.89392,200
Oct 3, 202415.4415.6514.3714.6614.66733,900
Oct 2, 202415.5715.8015.4115.6215.62330,000
Oct 1, 202416.1316.1515.4615.6915.69411,500
Sep 30, 202415.8116.2615.6916.1916.19571,800
Sep 27, 202415.4015.9115.3215.7815.78433,000
Sep 26, 202415.3615.5315.1715.1815.18208,800
Sep 25, 202415.4715.4714.9315.1415.14402,800
Sep 24, 202415.4315.6515.2815.4715.47333,600
Sep 23, 202415.7215.8615.3415.3415.34246,000
Sep 20, 202415.6616.0415.4015.6315.63888,300
Sep 19, 202415.8916.0115.4915.9915.99474,700
Sep 18, 202415.7215.9815.3715.4215.42374,800
Sep 17, 202415.5615.9315.4115.7215.72343,400
Sep 16, 202415.4115.4815.0315.3515.35368,500
Sep 13, 202415.2115.5715.0515.3315.33989,400
Sep 12, 202414.7215.1114.4714.9314.93450,800
Sep 11, 202414.7714.7714.1214.5914.59357,700
Sep 10, 202415.0115.1414.8514.9114.91329,800
Sep 9, 202414.9415.1914.7615.0115.01410,200
Sep 6, 202415.9316.1114.7314.7514.75575,400
Sep 5, 202415.8115.9315.5515.8715.87585,400
Sep 4, 202415.6916.0415.6115.6915.69288,900
Sep 3, 202416.6416.7115.6815.6915.69683,800
Aug 30, 202416.4516.9016.3516.8616.86515,500
Aug 29, 202416.5116.9516.2416.3116.31507,400
Aug 28, 202416.2516.6816.1616.2816.28374,600
Aug 27, 202416.6316.7316.3416.4016.40312,800
Aug 26, 202416.6116.7316.3116.6416.64608,000
Aug 23, 202415.8016.5115.7516.4316.43534,100
Aug 22, 202415.4716.0015.3915.6915.69512,200
Aug 21, 202415.3315.6115.2115.4515.45371,500
Aug 20, 202415.3915.4215.1315.1415.14222,400
Aug 19, 202415.4615.5615.2515.5015.50236,200
Aug 16, 202415.5215.6915.3715.4015.40304,400
Aug 15, 202415.6015.7614.5615.5415.54514,700
Aug 14, 202415.4415.4714.9315.2115.21360,700
Aug 13, 202415.8015.8414.8815.3515.35601,000
Aug 12, 202415.8615.9115.0315.5215.52797,000
Aug 9, 202414.7915.5714.5715.5615.56959,500
Aug 8, 202413.4313.4913.1613.2613.26359,500
Aug 7, 202414.1614.2813.2013.2313.23397,300
Aug 6, 202414.1414.3213.6613.9413.94484,000
Aug 5, 202413.8714.8013.7614.0814.08720,400
Aug 2, 202414.5015.1014.1714.7614.76617,100
Aug 1, 202416.1416.2214.7915.0015.00606,200
Jul 31, 202416.1616.6416.0516.1416.14525,600
Jul 30, 202415.8516.2915.7216.0016.00567,100
Jul 29, 202416.2216.3115.5715.6915.69288,000
Jul 26, 202416.1616.3515.7516.2516.25300,300
Jul 25, 202415.4616.0215.2715.9015.90409,400
Jul 24, 202415.7216.0815.2815.2915.29398,400
Jul 23, 202415.4515.8915.4015.7615.76383,400
Jul 22, 202415.4915.7015.1215.6015.60319,300
Jul 19, 202415.5515.5515.1415.5315.53339,200
Jul 18, 202415.8116.1015.4715.4715.47516,200
Jul 17, 202415.7016.1715.7015.9015.90525,400
Jul 16, 202415.5916.3215.1715.8615.86790,600
Jul 15, 202415.0215.8014.7715.3315.33734,300
Jul 12, 202414.7015.2714.6714.8814.88494,600
Jul 11, 202414.5414.8514.3514.6414.64373,900
Jul 10, 202414.0314.2013.9014.1914.19416,200
Jul 9, 202414.1814.3013.7714.0314.03338,000
Jul 8, 202414.0014.3113.9714.2414.24324,900
Jul 5, 202414.0014.0913.7913.8413.84403,300
Jul 3, 202414.2814.4413.9314.0014.00168,500
Jul 2, 202413.7514.2513.7414.1214.12553,400
Jul 1, 202413.8613.9113.5913.7313.73351,600
Jun 28, 202413.8014.0213.6313.8713.87725,700
Jun 27, 202413.3213.7013.2313.6513.65505,100
Jun 26, 202412.9213.3512.8113.2713.27549,600
Jun 25, 202412.9113.1712.6913.0513.05428,800
Jun 24, 202412.9613.2012.8713.0213.02357,700
Jun 21, 202412.9613.0812.6812.8612.86997,000
Jun 20, 202412.2012.9712.2012.9512.95276,700
Jun 18, 202412.4312.6912.3712.4512.45311,900
Jun 17, 202412.1912.5512.0612.4712.47311,000
Jun 14, 202412.0112.3611.6912.2612.26730,600
Jun 13, 202412.7712.7712.2412.2412.24471,200
Jun 12, 202413.2313.4212.8012.8512.85388,400
Jun 11, 202412.9913.0112.6612.8112.81366,700
Jun 10, 202412.5613.3312.5213.1913.19437,600
Jun 7, 202412.7512.9212.3812.3912.39355,700
Jun 6, 202412.6612.9112.4212.9012.90378,000
Jun 5, 202413.0813.1512.5412.7712.77514,500
Jun 4, 202413.7813.7813.0813.0813.08412,200
Jun 3, 202413.6813.9313.6213.8313.83323,500
May 31, 202413.4813.7113.2713.5013.50357,600
May 30, 202413.0513.4112.8813.4013.40332,000
May 29, 202413.2513.3612.9012.9712.97443,500
May 28, 202413.6013.6513.2613.4013.40310,900
May 24, 202413.4213.5613.3213.4913.49251,100
May 23, 202413.8314.0413.2313.3013.30290,700
May 22, 202413.9914.1313.6913.8113.81277,500
May 21, 202414.5714.5714.1414.1514.15281,000
May 20, 202414.6414.9714.6214.6414.64296,600
May 17, 202414.6814.8114.5514.6114.61796,800
May 16, 202414.5114.8314.3814.6414.64367,900
May 15, 202414.6914.8514.3914.6014.60451,800
May 14, 202414.6814.8014.4414.5714.57339,700
May 13, 202414.9615.1314.2814.4214.42613,500
May 10, 202414.8515.0014.6514.8514.85348,200
May 9, 202414.5414.8414.4314.8214.82402,300
May 8, 202414.6715.0314.4014.5914.59550,500
May 7, 202415.8415.8414.4714.7114.711,312,800
May 6, 202413.1213.6013.0713.2513.25798,900
May 3, 202413.4113.4512.7913.0813.08502,800
May 2, 202412.9413.2012.8513.1913.19347,000
May 1, 202412.8712.9612.5712.7712.77357,700
Apr 30, 202412.9212.9312.6212.8212.82389,100
Apr 29, 202412.9113.1412.8413.0313.03249,400
Apr 26, 202412.7213.0812.6612.9112.91342,000
Apr 25, 202412.6412.7612.4912.7312.73301,000
Apr 24, 202412.5412.7712.4812.7312.73750,700
Apr 23, 202412.7912.9512.6012.7012.70309,800
Apr 22, 202412.7412.9312.5712.8312.83367,700
Apr 19, 202412.5012.8212.4612.6412.64411,500
Apr 18, 202412.4512.8612.4512.6112.61315,400
Apr 17, 202412.6112.7912.3112.4512.45346,000
Apr 16, 202412.2812.7512.0812.5612.56386,400
Apr 15, 202412.8212.9512.3812.4012.40454,400
Apr 12, 202412.9313.0312.6712.8012.80489,200
Apr 11, 202412.9313.1812.6213.0513.05327,500
Apr 10, 202412.7713.0512.5412.9612.96794,000
Apr 9, 202412.9513.2312.8513.1613.16279,100
Apr 8, 202413.0513.1512.8912.9012.90197,100
Apr 5, 202412.6212.9512.5212.9212.92378,600
Apr 4, 202413.2013.3212.6812.7312.73338,200
Apr 3, 202412.7513.3512.7113.1213.12571,800
Apr 2, 202413.1013.2012.7612.8912.89477,500
Apr 1, 202413.7613.7613.2713.3213.32283,100
Mar 28, 202413.8014.3113.7113.7613.76805,100
Mar 27, 202413.3413.8613.2713.8013.80444,100
Mar 26, 202413.2913.4313.0413.2113.21396,700
Mar 25, 202413.1113.2412.6913.1413.14354,700
Mar 22, 202413.2413.2412.8013.0213.02480,200
Mar 21, 202412.5413.2912.4913.1713.17556,700
Mar 20, 202411.7512.5911.7112.4712.47450,300
Mar 19, 202411.7212.0611.6211.9011.90576,500
Mar 18, 202412.1112.2411.7811.7811.78600,500
Mar 15, 202412.2312.5112.0812.1112.111,344,900
Mar 14, 202412.7812.8912.1012.2612.26548,000
Mar 13, 202412.3212.9212.3212.8612.86509,500
Mar 12, 202412.7312.8312.3512.3512.35477,000
Mar 11, 202413.1013.1012.7212.7612.76382,700
Mar 8, 202413.4413.8112.9813.1513.151,690,100
Mar 7, 202413.2613.4012.9813.2813.28540,300
Mar 6, 202413.0013.2612.7713.2413.24845,300
Mar 5, 202412.4413.2212.3712.8712.87956,500
Mar 4, 202412.1212.6512.0512.5412.54870,700
Mar 1, 202412.1212.1611.7612.1212.121,094,300
Feb 29, 202412.2712.4112.0212.0712.071,046,900
Feb 28, 202412.6713.4112.1612.1912.192,171,300
Feb 27, 202413.2613.5512.4912.8212.822,371,800
Feb 26, 202413.7513.8713.3513.3713.371,219,600
Feb 23, 202413.6713.9813.5113.9413.94479,400
Feb 22, 202414.0514.0513.6413.6913.69640,000
Feb 21, 202414.0514.1713.7913.8313.83504,000
Feb 20, 202414.0814.3613.9314.1114.11489,100
Feb 16, 202414.5514.5514.2514.3114.31633,200
Feb 15, 202414.5214.7614.4514.7214.72532,900
Feb 14, 202414.7714.7714.1414.4614.46533,600
Feb 13, 202414.8614.9114.2014.3914.39690,000
Feb 12, 202414.9515.4014.9515.3015.30617,300
Feb 9, 202414.5614.9614.4414.8714.87995,900
Feb 8, 202414.3914.6214.1614.4814.48557,600
Feb 7, 202414.3614.6014.2614.4514.45465,300
Feb 6, 202414.1514.5114.1314.2814.28622,000
Feb 5, 202414.4014.6114.1814.1914.19492,100
Feb 2, 202414.9815.0614.5714.5714.57540,900
Feb 1, 202415.5815.8314.9515.1315.13597,900
Jan 31, 202415.9015.9315.4415.4915.49877,600
Jan 30, 202416.2816.4015.8915.9015.90338,100
Jan 29, 202416.4816.5616.2116.3616.36592,100
Jan 26, 202416.8817.0716.4816.5516.55412,600
Jan 25, 202416.7516.8816.4216.7816.78658,300
Jan 24, 202416.7216.7916.4316.4516.45382,300
Jan 23, 202416.8517.2616.4716.4916.49395,800
Jan 22, 202416.4216.7416.2816.7116.711,188,900

Related Tickers

SNCY Sun Country Airlines Holdings, Inc.
16.75
+0.69%
 
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.87
+1.37%
 
ALGT Allegiant Travel Company
104.53
-0.73%
 
UAL1.SG United Airlines Holdings Inc
104.76
0.00%
 
QUBSF Qantas Airways Limited
5.73
0.00%
 
ULCC Frontier Group Holdings, Inc.
8.66
+1.52%
 
LTM LATAM Airlines Group S.A.
27.95
+1.27%
 
RYAAY Ryanair Holdings plc
43.75
-0.17%
 
SINGY Singapore Airlines Limited
9.33
-0.74%
 
HRBR Harbor Diversified, Inc.
0.5900
-9.23%