$10.50 -0.03 (%) Air Transport Services Group Inc - NASDAQ

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATSG historical data

Date Open High Low Close Volume
7/2/201510.5710.5710.4510.50199,567
7/1/201510.5310.7510.4810.53307,572
6/30/201510.3710.5110.2410.49331,796
6/29/201510.4710.5510.2410.26245,149
6/26/201510.5610.6010.3810.59676,916
6/25/201510.5510.5510.1510.50169,188
6/24/201510.4710.5910.4110.47193,279
6/23/201510.4510.5410.4010.51322,131
6/22/201510.4910.6310.3510.49311,638
6/19/201510.5410.6210.4110.41281,517
6/18/201510.2910.5410.1110.50236,164
6/17/201510.3310.3310.1110.22145,424
6/16/201510.3710.4310.2610.27156,769
6/15/201510.3910.5310.2710.35229,402
6/12/201510.5110.5510.3610.49130,735
6/11/201510.5210.5510.4410.5185,360
6/10/201510.5110.6610.2610.52289,053
6/9/201510.3410.4710.2310.38168,404
6/8/201510.3510.4110.2510.31166,999
6/5/201510.3310.4610.2310.44170,549
6/4/201510.4510.5310.3310.3394,290
6/3/201510.3010.5610.2810.54151,420
6/2/201510.2710.4510.2510.3298,935
6/1/201510.4910.5210.1410.30343,649
5/29/201510.7110.7510.5010.52268,346
5/28/201510.7510.8510.6810.76294,210
5/27/201510.6610.8010.5910.71245,800
5/26/201510.6710.7310.5010.70267,899
5/22/201510.8010.8510.5510.75230,038
5/21/201510.7410.9010.6610.78318,222
5/20/201510.8010.9410.7110.93313,174
5/19/201510.8710.8710.6910.77385,753
5/18/201510.7510.9610.6510.82685,330
5/15/201510.4810.7510.4810.69524,056
5/14/201510.4810.5610.4310.48517,633
5/13/201510.5010.5710.3610.38618,275
5/12/201510.2510.5210.2110.45804,424
5/11/201510.3910.5810.2510.26597,890
5/8/201510.1510.4510.1310.29668,780
5/7/20159.7810.409.7110.121,423,989
5/6/20159.309.729.309.67640,689
5/5/20159.309.399.259.30167,413
5/4/20159.519.519.309.33149,911
5/1/20159.329.489.299.45157,611
4/30/20159.259.439.219.32269,270
4/29/20159.429.459.299.30172,786
4/28/20159.189.469.189.44134,058
4/27/20159.249.319.189.19205,740
4/24/20159.369.389.189.24157,285
4/23/20159.409.499.279.33162,014
4/22/20159.469.619.359.46166,107
4/21/20159.529.539.409.48227,585
4/20/20159.399.579.199.44270,327
4/17/20159.299.389.169.35162,753
4/16/20159.419.499.369.3682,443
4/15/20159.469.529.319.42177,835
4/14/20159.349.439.299.38102,722
4/13/20159.259.479.199.31157,661
4/10/20159.309.309.149.24315,553
4/9/20159.219.359.049.22220,902
4/8/20159.299.369.189.23219,059
4/7/20159.219.589.199.29369,957
4/6/20159.169.279.109.19171,556
4/2/20159.369.439.209.21152,898
4/1/20159.159.499.119.41297,002
3/31/20159.159.259.069.22212,711
3/30/20159.319.379.159.22169,573
3/27/20159.109.269.109.23156,316
3/26/20159.119.179.039.12113,647
3/25/20159.299.309.049.12199,824
3/24/20159.249.399.229.30161,723
3/23/20159.059.289.019.22241,156
3/20/20159.029.198.989.10335,545
3/19/20158.959.058.908.95118,107
3/18/20158.969.028.848.98188,456
3/17/20158.899.008.858.95259,038
3/16/20159.059.098.908.91206,174
3/13/20159.049.048.898.97197,796
3/12/20159.059.108.949.01249,934
3/11/20158.838.998.838.94182,572
3/10/20159.019.258.838.83230,780
3/9/20159.359.499.019.06734,640
3/6/20158.929.728.839.33714,383
3/5/20158.948.968.838.90117,147
3/4/20159.059.178.878.90106,141
3/3/20159.009.138.879.08271,593
3/2/20159.009.118.879.06110,255
2/27/20159.029.148.958.99174,536
2/26/20158.989.058.879.0396,266
2/25/20159.029.098.909.0084,197
2/24/20158.959.108.888.98147,725
2/23/20158.909.058.768.95192,024
2/20/20158.869.038.728.95187,518
2/19/20158.748.928.658.84115,161
2/18/20158.798.948.708.77127,816
2/17/20158.758.898.698.8084,205
2/13/20158.518.768.358.74303,392
2/12/20158.558.578.438.48157,204
2/11/20158.448.578.438.47128,275
2/10/20158.598.758.468.49285,767
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!