Skip to main content
Air Transport Services Group, Inc. (ATSG)
22.48
0.00 (0.00%)
Inactive · Last trade price on Apr 10, 2025

ATSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202522.4922.4922.4822.4822.48-0.04%4,657,877
Apr 9, 202522.4722.4922.4722.4922.490.04%3,785,928
Apr 8, 202522.4022.4922.4022.4822.480.72%3,781,784
Apr 7, 202522.3622.4021.9822.3222.32-0.36%7,684,598
Apr 4, 202522.4622.4722.3722.4022.400.04%2,650,058
Apr 3, 202522.4322.4622.3922.3922.39-0.22%2,396,275
Apr 2, 202522.4322.4522.4322.4422.44-680,646
Apr 1, 202522.4022.4522.4022.4422.44-1,439,356
Mar 31, 202522.4322.4622.4322.4422.440.04%435,117
Mar 28, 202522.4322.4422.4322.4322.43-0.04%539,286
Mar 27, 202522.3922.4522.3822.4422.440.45%952,041
Mar 26, 202522.3522.3622.3422.3422.34-690,111
Mar 25, 202522.3522.3622.3422.3422.34-498,960
Mar 24, 202522.3322.3522.3322.3422.340.04%529,245
Mar 21, 202522.3122.3422.3122.3322.330.04%947,336
Mar 20, 202522.3322.3522.3122.3222.32-0.13%522,355
Mar 19, 202522.3322.3522.3122.3522.350.18%921,941
Mar 18, 202522.3322.3422.3122.3122.31-1,078,684
Mar 17, 202522.3322.3422.3122.3122.31-0.11%589,601
Mar 14, 202522.3222.3422.3222.3422.340.07%434,115
Mar 13, 202522.3022.3422.3022.3222.320.04%427,206
Mar 12, 202522.3022.3322.2822.3122.310.09%1,030,345
Mar 11, 202522.2822.3122.2622.2922.290.09%1,079,788
Mar 10, 202522.3022.3222.2722.2722.27-0.09%1,254,296
Mar 7, 202522.3022.3322.2822.2922.29-736,354
Mar 6, 202522.3222.3322.2922.2922.29-706,279
Mar 5, 202522.2722.3222.2622.2922.29-939,760
Mar 4, 202522.3222.3322.2722.2922.29-0.13%1,650,141
Mar 3, 202522.3422.3422.2722.3222.32-0.04%734,007
Feb 28, 202522.3422.3822.3322.3322.33-0.04%616,720
Feb 27, 202522.3622.3622.3422.3422.34-660,879
Feb 26, 202522.3422.3822.3322.3422.340.04%422,891
Feb 25, 202522.3222.3522.2922.3322.330.13%1,168,546
Feb 24, 202522.3322.3322.3022.3022.30-404,241
Feb 21, 202522.3522.3522.3022.3022.30-571,201
Feb 20, 202522.3122.3222.3022.3022.30-0.09%549,296
Feb 19, 202522.3022.3222.2722.3222.32-0.04%613,997
Feb 18, 202522.2522.3422.2522.3322.330.40%2,723,436
Feb 14, 202522.2922.3022.2422.2422.24-0.09%297,682
Feb 13, 202522.3022.3022.2622.2622.26-0.09%763,733
Feb 12, 202522.2522.3122.2522.2822.280.13%703,106
Feb 11, 202522.2522.3022.2422.2522.250.04%1,880,796
Feb 10, 202522.2622.2822.2422.2422.240.04%590,527
Feb 7, 202522.2522.2922.2322.2322.23-1,482,509
Feb 6, 202522.2922.2922.2322.2322.23-0.13%1,142,728
Feb 5, 202522.2922.2922.2322.2622.260.04%1,044,079
Feb 4, 202522.2022.2722.2022.2522.250.23%979,919
Feb 3, 202522.1522.3022.1222.2022.20-0.09%1,254,747
Jan 31, 202522.2822.3022.2222.2222.22-0.22%2,956,518
Jan 30, 202522.2922.3122.2722.2722.27-0.04%492,105
Jan 29, 202522.2622.3022.2522.2822.280.09%686,473
Jan 28, 202522.2722.2822.2522.2622.26-787,486
Jan 27, 202522.2422.2922.2222.2622.26-0.04%901,383
Jan 24, 202522.1722.2822.1722.2722.270.45%1,108,278
Jan 23, 202522.1022.1822.0922.1722.170.36%1,130,125
Jan 22, 202522.1022.1422.0922.0922.09-0.09%941,032
Jan 21, 202522.1122.1322.0922.1122.11-736,902
Jan 17, 202522.1122.1322.0822.1122.110.05%1,261,895
Jan 16, 202522.1122.1122.0622.1022.100.09%471,152
Jan 15, 202522.1522.1622.0822.0822.080.09%365,304
Jan 14, 202522.0822.1222.0622.0622.06-625,910
Jan 13, 202522.0522.0822.0322.0622.060.09%445,433
Jan 10, 202522.0222.0622.0222.0422.04-667,951
Jan 8, 202522.0322.1422.0122.0422.040.05%1,250,129
Jan 7, 202522.0222.0521.9922.0322.030.18%729,052
Jan 6, 202521.9922.0521.9721.9921.99-0.05%970,539
Jan 3, 202521.9822.0021.9622.0022.000.14%1,193,750
Jan 2, 202522.0022.0021.9521.9721.97-0.05%1,262,539
Dec 31, 202422.0022.0121.9521.9821.980.05%821,277
Dec 30, 202421.9222.0021.9221.9721.970.23%2,036,916
Dec 27, 202421.9521.9721.9221.9221.92-0.14%1,233,683
Dec 26, 202421.9222.0421.9121.9521.95-1,212,473
Dec 24, 202421.9321.9621.9021.9521.950.23%1,348,559
Dec 23, 202421.8821.9421.8721.9021.900.14%363,225
Dec 20, 202421.8721.9621.8521.8721.87-0.14%1,391,225
Dec 19, 202421.9621.9621.8721.9021.900.14%499,375
Dec 18, 202421.9421.9521.8721.8721.87-0.14%1,781,062
Dec 17, 202421.9321.9721.8921.9021.90-0.36%2,683,665
Dec 16, 202421.9021.9921.9021.9821.980.37%1,809,471
Dec 13, 202421.9321.9521.9021.9021.90-0.18%3,903,261
Dec 12, 202421.9721.9921.9021.9421.940.05%1,687,663
Dec 11, 202421.9621.9921.9021.9321.93-1,309,618
Dec 10, 202422.0722.0821.9021.9321.93-1.35%3,307,786
Dec 9, 202422.0522.3322.0222.2322.231.14%2,027,348
Dec 6, 202422.0722.0821.9721.9821.98-0.09%625,367
Dec 5, 202422.0122.1221.9922.0022.00-0.59%571,267
Dec 4, 202421.9822.1921.9522.1322.130.68%795,061
Dec 3, 202422.0522.0521.9721.9821.98-0.27%672,033
Dec 2, 202421.9722.0521.9522.0422.040.36%765,438
Nov 29, 202421.9922.0221.9521.9621.96-0.14%454,204
Nov 27, 202421.9722.0121.9221.9921.990.09%1,241,321
Nov 26, 202421.9622.0021.9521.9721.970.09%486,918
Nov 25, 202422.0022.0221.9521.9521.95-0.05%788,957
Nov 22, 202421.9721.9921.9521.9621.96-610,536
Nov 21, 202421.9822.0021.9621.9621.96-0.14%410,358
Nov 20, 202421.9622.0021.9221.9921.990.09%1,279,286
Nov 19, 202421.9721.9821.9221.9721.97-701,647
Nov 18, 202422.0422.0621.9521.9721.97-0.23%2,278,147
Nov 15, 202422.0522.0722.0122.0222.02-0.05%1,110,073
Nov 14, 202422.1222.1422.0322.0322.03-0.18%831,409