Air Transport Services Group, Inc. - ATSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 11, 2025	22.48	22.48	22.48	22.48	22.48	0
April 10, 2025	22.49	22.48	22.48	22.49	22.48	4.63M
April 09, 2025	22.47	22.49	22.49	22.49	22.47	3.79M
April 08, 2025	22.4	22.48	22.48	22.49	22.4	3.78M
April 07, 2025	22.36	22.32	22.32	22.4	21.98	7.68M
April 04, 2025	22.46	22.4	22.4	22.47	22.37	2.65M
April 03, 2025	22.43	22.39	22.39	22.46	22.39	2.4M
April 02, 2025	22.43	22.44	22.44	22.45	22.43	680,646
April 01, 2025	22.4	22.44	22.44	22.45	22.4	1.44M
March 31, 2025	22.43	22.44	22.44	22.46	22.43	435,117
March 28, 2025	22.43	22.43	22.43	22.44	22.43	539,286
March 27, 2025	22.39	22.44	22.44	22.45	22.38	952,041
March 26, 2025	22.35	22.34	22.34	22.36	22.34	690,111
March 25, 2025	22.35	22.34	22.34	22.36	22.34	499,000
March 24, 2025	22.33	22.34	22.34	22.35	22.33	529,245
March 21, 2025	22.31	22.33	22.33	22.34	22.31	947,796
March 20, 2025	22.33	22.32	22.32	22.35	22.31	522,400
March 19, 2025	22.33	22.35	22.35	22.35	22.31	920,954
March 18, 2025	22.33	22.31	22.31	22.34	22.31	1.08M
March 17, 2025	22.33	22.31	22.31	22.34	22.31	589,601
March 14, 2025	22.32	22.34	22.34	22.34	22.32	433,995
March 13, 2025	22.3	22.32	22.32	22.34	22.3	426,705
March 12, 2025	22.3	22.31	22.31	22.33	22.28	1.03M
March 11, 2025	22.28	22.29	22.29	22.31	22.26	1.08M
March 10, 2025	22.3	22.27	22.27	22.32	22.27	1.25M
March 07, 2025	22.3	22.29	22.29	22.33	22.28	736,354
March 06, 2025	22.32	22.29	22.29	22.33	22.29	706,300
March 05, 2025	22.27	22.29	22.29	22.32	22.26	939,758
March 04, 2025	22.32	22.29	22.29	22.33	22.27	1.65M
March 03, 2025	22.34	22.32	22.32	22.34	22.27	734,007
February 28, 2025	22.34	22.33	22.33	22.38	22.33	616,605
February 27, 2025	22.36	22.34	22.34	22.36	22.34	660,867
February 26, 2025	22.34	22.34	22.34	22.38	22.33	422,891
February 25, 2025	22.32	22.33	22.33	22.35	22.29	1.17M
February 24, 2025	22.33	22.3	22.3	22.33	22.3	404,241
February 21, 2025	22.35	22.3	22.3	22.35	22.3	571,201
February 20, 2025	22.31	22.3	22.3	22.32	22.3	549,300
February 19, 2025	22.3	22.32	22.32	22.32	22.27	614,000
February 18, 2025	22.25	22.33	22.33	22.34	22.25	2.72M
February 14, 2025	22.29	22.24	22.24	22.3	22.24	297,700
February 13, 2025	22.3	22.26	22.26	22.3	22.26	763,733
February 12, 2025	22.25	22.28	22.28	22.31	22.25	703,106
February 11, 2025	22.25	22.25	22.25	22.3	22.24	1.88M
February 10, 2025	22.26	22.24	22.24	22.28	22.24	590,527
February 07, 2025	22.25	22.23	22.23	22.29	22.23	1.48M
February 06, 2025	22.29	22.23	22.23	22.29	22.23	1.14M
February 05, 2025	22.29	22.26	22.26	22.29	22.23	1.04M
February 04, 2025	22.2	22.25	22.25	22.27	22.2	979,919
February 03, 2025	22.15	22.2	22.2	22.3	22.12	1.25M
January 31, 2025	22.28	22.22	22.22	22.3	22.22	2.96M
January 30, 2025	22.29	22.27	22.27	22.31	22.27	492,105
January 29, 2025	22.26	22.28	22.28	22.3	22.25	686,500
January 28, 2025	22.27	22.26	22.26	22.28	22.25	787,500
January 27, 2025	22.24	22.26	22.26	22.29	22.22	901,400
January 24, 2025	22.17	22.27	22.27	22.28	22.17	1.11M
January 23, 2025	22.1	22.17	22.17	22.18	22.09	1.13M
January 22, 2025	22.1	22.09	22.09	22.14	22.09	941,032
January 21, 2025	22.11	22.11	22.11	22.13	22.09	736,902
January 17, 2025	22.11	22.11	22.11	22.13	22.08	1.26M
January 16, 2025	22.11	22.1	22.1	22.11	22.06	471,200

Air Transport Services Group, Inc. (ATSG) NASDAQ