NasdaqGS - Nasdaq Real Time Price USD

Air Transport Services Group, Inc. (ATSG)

Compare
16.19 -0.01 (-0.06%)
At close: 4:00 PM EDT
16.00 -0.19 (-1.17%)
After hours: 4:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 16.15 16.20 15.87 16.19 16.19 126,648
Oct 21, 2024 16.33 16.43 15.98 16.20 16.20 255,000
Oct 18, 2024 16.57 16.60 16.16 16.37 16.37 244,900
Oct 17, 2024 16.47 16.62 16.34 16.52 16.52 325,400
Oct 16, 2024 16.38 16.76 16.32 16.49 16.49 316,500
Oct 15, 2024 16.22 16.58 16.05 16.08 16.08 516,300
Oct 14, 2024 16.22 16.42 16.08 16.29 16.29 376,900
Oct 11, 2024 15.30 16.36 15.29 16.29 16.29 565,200
Oct 10, 2024 14.77 15.37 14.68 15.21 15.21 478,300
Oct 9, 2024 15.01 15.23 14.87 14.94 14.94 289,700
Oct 8, 2024 15.06 15.18 14.94 14.98 14.98 269,900
Oct 7, 2024 14.84 15.08 14.51 15.06 15.06 693,600
Oct 4, 2024 14.95 15.14 14.52 14.89 14.89 392,200
Oct 3, 2024 15.44 15.65 14.37 14.66 14.66 733,900
Oct 2, 2024 15.57 15.80 15.41 15.62 15.62 330,000
Oct 1, 2024 16.13 16.15 15.46 15.69 15.69 411,500
Sep 30, 2024 15.81 16.26 15.69 16.19 16.19 571,800
Sep 27, 2024 15.40 15.91 15.32 15.78 15.78 433,000
Sep 26, 2024 15.36 15.53 15.17 15.18 15.18 208,800
Sep 25, 2024 15.47 15.47 14.93 15.14 15.14 402,800
Sep 24, 2024 15.43 15.65 15.28 15.47 15.47 333,600
Sep 23, 2024 15.72 15.86 15.34 15.34 15.34 246,000
Sep 20, 2024 15.66 16.04 15.40 15.63 15.63 888,300
Sep 19, 2024 15.89 16.01 15.49 15.99 15.99 474,700
Sep 18, 2024 15.72 15.98 15.37 15.42 15.42 374,800
Sep 17, 2024 15.56 15.93 15.41 15.72 15.72 343,400
Sep 16, 2024 15.41 15.48 15.03 15.35 15.35 368,500
Sep 13, 2024 15.21 15.57 15.05 15.33 15.33 989,400
Sep 12, 2024 14.72 15.11 14.47 14.93 14.93 450,800
Sep 11, 2024 14.77 14.77 14.12 14.59 14.59 357,700
Sep 10, 2024 15.01 15.14 14.85 14.91 14.91 329,800
Sep 9, 2024 14.94 15.19 14.76 15.01 15.01 410,200
Sep 6, 2024 15.93 16.11 14.73 14.75 14.75 575,400
Sep 5, 2024 15.81 15.93 15.55 15.87 15.87 585,400
Sep 4, 2024 15.69 16.04 15.61 15.69 15.69 288,900
Sep 3, 2024 16.64 16.71 15.68 15.69 15.69 683,800
Aug 30, 2024 16.45 16.90 16.35 16.86 16.86 515,500
Aug 29, 2024 16.51 16.95 16.24 16.31 16.31 507,400
Aug 28, 2024 16.25 16.68 16.16 16.28 16.28 374,600
Aug 27, 2024 16.63 16.73 16.34 16.40 16.40 312,800
Aug 26, 2024 16.61 16.73 16.31 16.64 16.64 608,000
Aug 23, 2024 15.80 16.51 15.75 16.43 16.43 534,100
Aug 22, 2024 15.47 16.00 15.39 15.69 15.69 512,200
Aug 21, 2024 15.33 15.61 15.21 15.45 15.45 371,500
Aug 20, 2024 15.39 15.42 15.13 15.14 15.14 222,400
Aug 19, 2024 15.46 15.56 15.25 15.50 15.50 236,200
Aug 16, 2024 15.52 15.69 15.37 15.40 15.40 304,400
Aug 15, 2024 15.60 15.76 14.56 15.54 15.54 514,700
Aug 14, 2024 15.44 15.47 14.93 15.21 15.21 360,700
Aug 13, 2024 15.80 15.84 14.88 15.35 15.35 601,000
Aug 12, 2024 15.86 15.91 15.03 15.52 15.52 797,000
Aug 9, 2024 14.79 15.57 14.57 15.56 15.56 959,500
Aug 8, 2024 13.43 13.49 13.16 13.26 13.26 359,500
Aug 7, 2024 14.16 14.28 13.20 13.23 13.23 397,300
Aug 6, 2024 14.14 14.32 13.66 13.94 13.94 484,000
Aug 5, 2024 13.87 14.80 13.76 14.08 14.08 720,400
Aug 2, 2024 14.50 15.10 14.17 14.76 14.76 617,100
Aug 1, 2024 16.14 16.22 14.79 15.00 15.00 606,200
Jul 31, 2024 16.16 16.64 16.05 16.14 16.14 525,600
Jul 30, 2024 15.85 16.29 15.72 16.00 16.00 567,100
Jul 29, 2024 16.22 16.31 15.57 15.69 15.69 288,000
Jul 26, 2024 16.16 16.35 15.75 16.25 16.25 300,300
Jul 25, 2024 15.46 16.02 15.27 15.90 15.90 409,400
Jul 24, 2024 15.72 16.08 15.28 15.29 15.29 398,400
Jul 23, 2024 15.45 15.89 15.40 15.76 15.76 383,400
Jul 22, 2024 15.49 15.70 15.12 15.60 15.60 319,300
Jul 19, 2024 15.55 15.55 15.14 15.53 15.53 339,200
Jul 18, 2024 15.81 16.10 15.47 15.47 15.47 516,200
Jul 17, 2024 15.70 16.17 15.70 15.90 15.90 525,400
Jul 16, 2024 15.59 16.32 15.17 15.86 15.86 790,600
Jul 15, 2024 15.02 15.80 14.77 15.33 15.33 734,300
Jul 12, 2024 14.70 15.27 14.67 14.88 14.88 494,600
Jul 11, 2024 14.54 14.85 14.35 14.64 14.64 373,900
Jul 10, 2024 14.03 14.20 13.90 14.19 14.19 416,200
Jul 9, 2024 14.18 14.30 13.77 14.03 14.03 338,000
Jul 8, 2024 14.00 14.31 13.97 14.24 14.24 324,900
Jul 5, 2024 14.00 14.09 13.79 13.84 13.84 403,300
Jul 3, 2024 14.28 14.44 13.93 14.00 14.00 168,500
Jul 2, 2024 13.75 14.25 13.74 14.12 14.12 553,400
Jul 1, 2024 13.86 13.91 13.59 13.73 13.73 351,600
Jun 28, 2024 13.80 14.02 13.63 13.87 13.87 725,700
Jun 27, 2024 13.32 13.70 13.23 13.65 13.65 505,100
Jun 26, 2024 12.92 13.35 12.81 13.27 13.27 549,600
Jun 25, 2024 12.91 13.17 12.69 13.05 13.05 428,800
Jun 24, 2024 12.96 13.20 12.87 13.02 13.02 357,700
Jun 21, 2024 12.96 13.08 12.68 12.86 12.86 997,000
Jun 20, 2024 12.20 12.97 12.20 12.95 12.95 276,700
Jun 18, 2024 12.43 12.69 12.37 12.45 12.45 311,900
Jun 17, 2024 12.19 12.55 12.06 12.47 12.47 311,000
Jun 14, 2024 12.01 12.36 11.69 12.26 12.26 730,600
Jun 13, 2024 12.77 12.77 12.24 12.24 12.24 471,200
Jun 12, 2024 13.23 13.42 12.80 12.85 12.85 388,400
Jun 11, 2024 12.99 13.01 12.66 12.81 12.81 366,700
Jun 10, 2024 12.56 13.33 12.52 13.19 13.19 437,600
Jun 7, 2024 12.75 12.92 12.38 12.39 12.39 355,700
Jun 6, 2024 12.66 12.91 12.42 12.90 12.90 378,000
Jun 5, 2024 13.08 13.15 12.54 12.77 12.77 514,500
Jun 4, 2024 13.78 13.78 13.08 13.08 13.08 412,200
Jun 3, 2024 13.68 13.93 13.62 13.83 13.83 323,500
May 31, 2024 13.48 13.71 13.27 13.50 13.50 357,600
May 30, 2024 13.05 13.41 12.88 13.40 13.40 332,000
May 29, 2024 13.25 13.36 12.90 12.97 12.97 443,500
May 28, 2024 13.60 13.65 13.26 13.40 13.40 310,900
May 24, 2024 13.42 13.56 13.32 13.49 13.49 251,100
May 23, 2024 13.83 14.04 13.23 13.30 13.30 290,700
May 22, 2024 13.99 14.13 13.69 13.81 13.81 277,500
May 21, 2024 14.57 14.57 14.14 14.15 14.15 281,000
May 20, 2024 14.64 14.97 14.62 14.64 14.64 296,600
May 17, 2024 14.68 14.81 14.55 14.61 14.61 796,800
May 16, 2024 14.51 14.83 14.38 14.64 14.64 367,900
May 15, 2024 14.69 14.85 14.39 14.60 14.60 451,800
May 14, 2024 14.68 14.80 14.44 14.57 14.57 339,700
May 13, 2024 14.96 15.13 14.28 14.42 14.42 613,500
May 10, 2024 14.85 15.00 14.65 14.85 14.85 348,200
May 9, 2024 14.54 14.84 14.43 14.82 14.82 402,300
May 8, 2024 14.67 15.03 14.40 14.59 14.59 550,500
May 7, 2024 15.84 15.84 14.47 14.71 14.71 1,312,800
May 6, 2024 13.12 13.60 13.07 13.25 13.25 798,900
May 3, 2024 13.41 13.45 12.79 13.08 13.08 502,800
May 2, 2024 12.94 13.20 12.85 13.19 13.19 347,000
May 1, 2024 12.87 12.96 12.57 12.77 12.77 357,700
Apr 30, 2024 12.92 12.93 12.62 12.82 12.82 389,100
Apr 29, 2024 12.91 13.14 12.84 13.03 13.03 249,400
Apr 26, 2024 12.72 13.08 12.66 12.91 12.91 342,000
Apr 25, 2024 12.64 12.76 12.49 12.73 12.73 301,000
Apr 24, 2024 12.54 12.77 12.48 12.73 12.73 750,700
Apr 23, 2024 12.79 12.95 12.60 12.70 12.70 309,800
Apr 22, 2024 12.74 12.93 12.57 12.83 12.83 367,700
Apr 19, 2024 12.50 12.82 12.46 12.64 12.64 411,500
Apr 18, 2024 12.45 12.86 12.45 12.61 12.61 315,400
Apr 17, 2024 12.61 12.79 12.31 12.45 12.45 346,000
Apr 16, 2024 12.28 12.75 12.08 12.56 12.56 386,400
Apr 15, 2024 12.82 12.95 12.38 12.40 12.40 454,400
Apr 12, 2024 12.93 13.03 12.67 12.80 12.80 489,200
Apr 11, 2024 12.93 13.18 12.62 13.05 13.05 327,500
Apr 10, 2024 12.77 13.05 12.54 12.96 12.96 794,000
Apr 9, 2024 12.95 13.23 12.85 13.16 13.16 279,100
Apr 8, 2024 13.05 13.15 12.89 12.90 12.90 197,100
Apr 5, 2024 12.62 12.95 12.52 12.92 12.92 378,600
Apr 4, 2024 13.20 13.32 12.68 12.73 12.73 338,200
Apr 3, 2024 12.75 13.35 12.71 13.12 13.12 571,800
Apr 2, 2024 13.10 13.20 12.76 12.89 12.89 477,500
Apr 1, 2024 13.76 13.76 13.27 13.32 13.32 283,100
Mar 28, 2024 13.80 14.31 13.71 13.76 13.76 805,100
Mar 27, 2024 13.34 13.86 13.27 13.80 13.80 444,100
Mar 26, 2024 13.29 13.43 13.04 13.21 13.21 396,700
Mar 25, 2024 13.11 13.24 12.69 13.14 13.14 354,700
Mar 22, 2024 13.24 13.24 12.80 13.02 13.02 480,200
Mar 21, 2024 12.54 13.29 12.49 13.17 13.17 556,700
Mar 20, 2024 11.75 12.59 11.71 12.47 12.47 450,300
Mar 19, 2024 11.72 12.06 11.62 11.90 11.90 576,500
Mar 18, 2024 12.11 12.24 11.78 11.78 11.78 600,500
Mar 15, 2024 12.23 12.51 12.08 12.11 12.11 1,344,900
Mar 14, 2024 12.78 12.89 12.10 12.26 12.26 548,000
Mar 13, 2024 12.32 12.92 12.32 12.86 12.86 509,500
Mar 12, 2024 12.73 12.83 12.35 12.35 12.35 477,000
Mar 11, 2024 13.10 13.10 12.72 12.76 12.76 382,700
Mar 8, 2024 13.44 13.81 12.98 13.15 13.15 1,690,100
Mar 7, 2024 13.26 13.40 12.98 13.28 13.28 540,300
Mar 6, 2024 13.00 13.26 12.77 13.24 13.24 845,300
Mar 5, 2024 12.44 13.22 12.37 12.87 12.87 956,500
Mar 4, 2024 12.12 12.65 12.05 12.54 12.54 870,700
Mar 1, 2024 12.12 12.16 11.76 12.12 12.12 1,094,300
Feb 29, 2024 12.27 12.41 12.02 12.07 12.07 1,046,900
Feb 28, 2024 12.67 13.41 12.16 12.19 12.19 2,171,300
Feb 27, 2024 13.26 13.55 12.49 12.82 12.82 2,371,800
Feb 26, 2024 13.75 13.87 13.35 13.37 13.37 1,219,600
Feb 23, 2024 13.67 13.98 13.51 13.94 13.94 479,400
Feb 22, 2024 14.05 14.05 13.64 13.69 13.69 640,000
Feb 21, 2024 14.05 14.17 13.79 13.83 13.83 504,000
Feb 20, 2024 14.08 14.36 13.93 14.11 14.11 489,100
Feb 16, 2024 14.55 14.55 14.25 14.31 14.31 633,200
Feb 15, 2024 14.52 14.76 14.45 14.72 14.72 532,900
Feb 14, 2024 14.77 14.77 14.14 14.46 14.46 533,600
Feb 13, 2024 14.86 14.91 14.20 14.39 14.39 690,000
Feb 12, 2024 14.95 15.40 14.95 15.30 15.30 617,300
Feb 9, 2024 14.56 14.96 14.44 14.87 14.87 995,900
Feb 8, 2024 14.39 14.62 14.16 14.48 14.48 557,600
Feb 7, 2024 14.36 14.60 14.26 14.45 14.45 465,300
Feb 6, 2024 14.15 14.51 14.13 14.28 14.28 622,000
Feb 5, 2024 14.40 14.61 14.18 14.19 14.19 492,100
Feb 2, 2024 14.98 15.06 14.57 14.57 14.57 540,900
Feb 1, 2024 15.58 15.83 14.95 15.13 15.13 597,900
Jan 31, 2024 15.90 15.93 15.44 15.49 15.49 877,600
Jan 30, 2024 16.28 16.40 15.89 15.90 15.90 338,100
Jan 29, 2024 16.48 16.56 16.21 16.36 16.36 592,100
Jan 26, 2024 16.88 17.07 16.48 16.55 16.55 412,600
Jan 25, 2024 16.75 16.88 16.42 16.78 16.78 658,300
Jan 24, 2024 16.72 16.79 16.43 16.45 16.45 382,300
Jan 23, 2024 16.85 17.26 16.47 16.49 16.49 395,800
Jan 22, 2024 16.42 16.74 16.28 16.71 16.71 1,188,900
Jan 19, 2024 15.99 16.32 15.77 16.20 16.20 521,800
Jan 18, 2024 15.63 15.96 15.57 15.95 15.95 351,900
Jan 17, 2024 15.66 15.95 15.42 15.52 15.52 541,300
Jan 16, 2024 16.20 16.34 15.93 15.94 15.94 391,600
Jan 12, 2024 16.60 16.74 16.17 16.36 16.36 358,600
Jan 11, 2024 16.49 16.70 16.32 16.39 16.39 625,200
Jan 10, 2024 16.21 16.55 16.05 16.55 16.55 409,900
Jan 9, 2024 16.39 16.77 16.18 16.21 16.21 523,600
Jan 8, 2024 16.70 16.85 16.45 16.66 16.66 454,600
Jan 5, 2024 16.35 16.74 16.17 16.61 16.61 588,300
Jan 4, 2024 16.50 16.80 16.35 16.41 16.41 504,300
Jan 3, 2024 16.40 16.62 15.96 16.39 16.39 1,225,800
Jan 2, 2024 17.56 17.62 16.39 16.52 16.52 942,400
Dec 29, 2023 17.60 17.74 17.51 17.61 17.61 477,700
Dec 28, 2023 17.27 17.79 17.27 17.68 17.68 593,500
Dec 27, 2023 17.31 17.37 17.11 17.26 17.26 541,900
Dec 26, 2023 17.31 17.56 17.20 17.26 17.26 494,100
Dec 22, 2023 17.04 17.30 16.98 17.24 17.24 684,800
Dec 21, 2023 16.80 17.12 16.54 16.91 16.91 798,600
Dec 20, 2023 17.00 17.24 16.55 16.61 16.61 916,700
Dec 19, 2023 17.00 17.19 16.86 17.03 17.03 1,583,200
Dec 18, 2023 17.06 17.09 16.45 16.83 16.83 1,035,600
Dec 15, 2023 16.79 17.22 16.56 16.93 16.93 2,374,600
Dec 14, 2023 16.02 16.72 16.02 16.64 16.64 1,599,100
Dec 13, 2023 15.52 15.90 15.04 15.82 15.82 680,600
Dec 12, 2023 15.52 15.72 15.29 15.49 15.49 934,600
Dec 11, 2023 15.63 15.71 15.39 15.54 15.54 526,600
Dec 8, 2023 15.64 15.74 15.29 15.60 15.60 1,410,600
Dec 7, 2023 15.40 15.80 15.34 15.66 15.66 445,400
Dec 6, 2023 15.79 16.11 15.32 15.36 15.36 527,300
Dec 5, 2023 16.00 16.02 15.67 15.67 15.67 439,800
Dec 4, 2023 16.05 16.26 15.79 16.05 16.05 681,800
Dec 1, 2023 15.87 16.40 15.85 16.11 16.11 445,900
Nov 30, 2023 15.85 16.06 15.66 15.91 15.91 294,200
Nov 29, 2023 15.61 16.04 15.58 15.80 15.80 549,000
Nov 28, 2023 15.88 15.88 15.41 15.54 15.54 611,600
Nov 27, 2023 15.84 16.08 15.68 15.74 15.74 744,400
Nov 24, 2023 15.77 16.12 15.74 15.96 15.96 209,600
Nov 22, 2023 15.90 16.07 15.71 15.75 15.75 273,800
Nov 21, 2023 16.07 16.11 15.71 15.78 15.78 375,300
Nov 20, 2023 15.90 16.26 15.76 16.11 16.11 309,100
Nov 17, 2023 15.85 15.91 15.64 15.88 15.88 359,700
Nov 16, 2023 15.86 16.17 15.22 15.70 15.70 494,300
Nov 15, 2023 16.10 16.57 15.89 15.98 15.98 601,900
Nov 14, 2023 15.07 16.00 15.07 15.93 15.93 689,300
Nov 13, 2023 14.86 15.14 14.57 14.67 14.67 769,100
Nov 10, 2023 15.06 15.16 14.29 14.99 14.99 798,800
Nov 9, 2023 14.42 15.11 14.30 14.44 14.44 1,027,400
Nov 8, 2023 15.30 15.48 14.03 14.32 14.32 2,065,900
Nov 7, 2023 15.18 16.35 14.63 15.62 15.62 3,740,800
Nov 6, 2023 20.50 20.56 20.24 20.25 20.25 509,200
Nov 3, 2023 20.51 20.79 20.37 20.62 20.62 562,000
Nov 2, 2023 19.65 20.21 19.53 20.16 20.16 347,800
Nov 1, 2023 19.50 19.54 19.11 19.46 19.46 330,600
Oct 31, 2023 19.21 19.59 19.13 19.57 19.57 381,000
Oct 30, 2023 19.16 19.34 18.92 19.26 19.26 280,900
Oct 27, 2023 18.85 19.10 18.72 18.93 18.93 1,022,700
Oct 26, 2023 19.13 19.13 18.50 18.77 18.77 349,800
Oct 25, 2023 19.16 19.25 18.90 19.07 19.07 377,400
Oct 24, 2023 19.57 19.86 19.14 19.27 19.27 845,100
Oct 23, 2023 19.70 19.85 19.32 19.60 19.60 374,800

Related Tickers