ATSG - Air Transport Services Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201923.6424.0423.5823.9323.93164,100
Jul 22, 201923.5323.7923.3523.5323.53145,500
Jul 19, 201923.8924.2123.4623.4623.46227,800
Jul 18, 201923.4924.0223.4223.9723.97178,900
Jul 17, 201923.7223.7223.3423.5723.57226,600
Jul 16, 201923.7424.1123.7423.8523.85317,800
Jul 15, 201923.7523.8923.4223.7023.70168,100
Jul 12, 201923.3023.8423.2923.7023.70223,700
Jul 11, 201922.9023.2522.6823.1823.18179,900
Jul 10, 201923.2223.2222.6122.9222.92239,200
Jul 09, 201923.3323.4822.8523.0623.06164,100
Jul 08, 201923.4223.6023.2123.4323.43271,500
Jul 05, 201923.6023.8623.2923.5823.58164,500
Jul 03, 201923.5123.9623.5123.7523.7598,200
Jul 02, 201924.3324.3323.3823.4523.45323,900
Jul 01, 201924.6024.6224.1624.2624.26236,200
Jun 28, 201923.5124.4523.5124.4024.40508,200
Jun 27, 201923.0523.6223.0523.6223.62252,600
Jun 26, 201922.8423.1422.5822.9522.95208,500
Jun 25, 201922.9723.3322.7322.8322.83266,300
Jun 24, 201923.1823.2422.8322.8822.88280,500
Jun 21, 201923.4423.6223.1723.2123.21356,100
Jun 20, 201923.9824.1323.5323.5523.55279,000
Jun 19, 201923.4123.8723.0123.8523.85269,100
Jun 18, 201923.2523.7423.2123.2423.24169,200
Jun 17, 201923.4323.5523.0023.0623.06179,300
Jun 14, 201923.5923.7623.3723.4423.44232,600
Jun 13, 201923.5323.8923.4923.6923.69166,900
Jun 12, 201923.5023.7523.2223.4223.42197,500
Jun 11, 201923.3223.9923.0523.6323.63488,000
Jun 10, 201922.9523.4222.7823.1923.19297,700
Jun 07, 201922.1522.8422.1522.7322.73240,800
Jun 06, 201922.6122.6121.9122.1022.10199,500
Jun 05, 201922.8922.9722.4822.5922.59185,000
Jun 04, 201922.4022.8722.3822.8022.80229,400
Jun 03, 201921.8522.3121.7522.1822.18214,600
May 31, 201922.7622.8021.6421.9421.94505,500
May 30, 201921.9722.9721.9522.9622.96355,800
May 29, 201921.9222.0421.7521.9221.92347,100
May 28, 201921.9922.3221.9222.0222.02376,200
May 24, 201921.9722.0921.7221.9721.97178,600
May 23, 201921.9122.0821.7721.9121.91157,900
May 22, 201922.5422.7021.8122.1622.16181,300
May 21, 201922.9523.0322.5622.6922.69260,500
May 20, 201923.0523.2022.8222.8322.83196,000
May 17, 201923.3623.6023.0923.1923.19174,500
May 16, 201923.1923.6823.0223.6423.64391,200
May 15, 201922.1323.0521.8722.9422.94465,500
May 14, 201922.3622.6122.0722.1222.12212,900
May 13, 201922.0322.3821.6022.1922.19490,500
May 10, 201922.5222.6522.0422.3222.32457,500
May 09, 201923.6723.7822.7022.7222.72343,600
May 08, 201923.8724.4523.2323.9323.93811,800
May 07, 201922.4222.4221.6421.9321.93674,900
May 06, 201922.7923.1122.5522.6222.62456,800
May 03, 201923.1923.3823.0723.1423.14505,700
May 02, 201923.1423.4722.6923.0723.07425,500
May 01, 201923.6323.7623.1423.1423.14271,900
Apr 30, 201923.4523.6823.0923.5323.53209,500
Apr 29, 201923.2023.6822.9423.5023.50209,300
Apr 26, 201922.8723.2422.6723.1223.12309,300
Apr 25, 201923.5423.5422.8022.8122.81291,500
Apr 24, 201923.4223.8123.4223.6823.68229,300
Apr 23, 201923.4123.8323.3023.4023.40304,500
Apr 22, 201923.5923.8923.2323.3423.34299,200
Apr 18, 201923.5823.8423.4623.7323.73116,200
Apr 17, 201923.7424.0323.4723.6123.61282,300
Apr 16, 201923.3823.7223.2023.6523.65197,100
Apr 15, 201923.4823.7123.2423.3523.35157,400
Apr 12, 201923.4023.5623.2723.4823.48154,000
Apr 11, 201922.9123.3722.8823.2723.27193,800
Apr 10, 201922.5323.2222.4122.9122.91196,600
Apr 09, 201922.7222.7422.4422.5322.53155,100
Apr 08, 201922.6922.9422.5522.7922.79158,200
Apr 05, 201922.8523.0022.6522.8722.87446,300
Apr 04, 201922.3922.9322.2622.8522.85268,500
Apr 03, 201922.7423.0022.3022.4122.41307,700
Apr 02, 201923.4023.4022.3422.5722.57510,600
Apr 01, 201923.2523.4323.0023.4123.41486,100
Mar 29, 201922.2923.2222.2823.0523.05705,800
Mar 28, 201922.1122.3822.0022.0522.05410,400
Mar 27, 201921.6722.0821.4821.9921.99492,200
Mar 26, 201921.6521.6921.3021.5721.57494,600
Mar 25, 201921.1721.7321.1021.6121.61571,500
Mar 22, 201921.7821.8721.1621.1621.16647,700
Mar 21, 201920.8321.9820.8221.8421.84836,800
Mar 20, 201920.4021.3920.2820.8720.871,133,100
Mar 19, 201920.4720.4919.9820.2120.21438,700
Mar 18, 201920.1820.4220.0020.4020.40512,000
Mar 15, 201920.4720.6320.1520.1520.15679,600
Mar 14, 201920.5920.6720.2920.4320.43536,200
Mar 13, 201920.6021.0020.4620.6020.60356,700
Mar 12, 201921.0021.0420.3920.5320.53706,100
Mar 11, 201921.0521.4820.8320.9420.94602,500
Mar 08, 201921.1121.5621.0121.3321.33644,000
Mar 07, 201921.1821.3620.9721.1821.18858,000
Mar 06, 201921.2321.4220.9921.1921.19970,300
Mar 05, 201921.2221.4520.7521.2021.20583,500
Mar 04, 201922.8822.9621.2021.2221.22686,500
Mar 01, 201923.2123.2621.6522.8022.801,293,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...