$12.81 +0.04 (%) Air Transport Services Group Inc - NASDAQ

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATSG historical data

Date Open High Low Close Volume
5/24/201612.4712.8212.4512.77264,782
5/23/201612.7512.8312.4112.46270,815
5/20/201612.5412.7712.5012.72160,910
5/19/201612.5212.6812.5112.53174,159
5/18/201612.6512.7912.5012.56258,627
5/17/201613.0213.1812.5312.62284,602
5/16/201613.0413.3313.0313.07272,323
5/13/201613.2713.5913.0013.07219,806
5/12/201613.2713.3913.0613.18333,751
5/11/201613.5213.6412.6613.21532,772
5/10/201613.9114.1613.8614.05256,309
5/9/201613.8813.9813.6813.91163,403
5/6/201613.6813.9813.5713.90187,340
5/5/201613.9213.9213.7213.76182,644
5/4/201613.9414.1413.7913.84210,805
5/3/201614.2014.2013.8613.93219,847
5/2/201614.1214.3114.0714.30299,065
4/29/201614.1814.4414.0614.09248,898
4/28/201614.2914.4214.1614.21215,505
4/27/201614.2314.4614.0814.29169,281
4/26/201614.1214.3514.0714.28223,320
4/25/201614.3414.7214.0714.11292,597
4/22/201614.2314.5414.1914.31289,716
4/21/201614.6114.6214.0714.29272,345
4/20/201614.7614.8814.6214.64219,054
4/19/201614.6114.8214.6014.75225,755
4/18/201614.5914.8114.3914.53365,457
4/15/201614.4714.7814.4714.56234,998
4/14/201614.8214.8514.4814.52239,741
4/13/201614.5014.7814.4114.76420,524
4/12/201614.3414.5514.3414.39353,243
4/11/201614.5914.7314.3014.35618,903
4/8/201614.5314.8114.4914.54267,611
4/7/201614.8015.3414.4414.47343,111
4/6/201614.9015.0914.7514.90256,089
4/5/201614.9615.1314.8714.89218,776
4/4/201615.3015.4314.8515.02536,332
4/1/201615.2415.4115.0515.23318,945
3/31/201615.2715.4015.1215.38391,735
3/30/201615.4615.4615.1115.30357,468
3/29/201615.2115.5315.1015.35789,328
3/28/201614.5615.2314.4115.20757,082
3/24/201614.3114.4414.2414.42178,596
3/23/201614.4214.5914.3014.31350,331
3/22/201614.3214.5414.1614.40483,576
3/21/201614.5614.9214.1914.30639,864
3/18/201614.2514.6014.2214.56866,450
3/17/201613.7814.2113.7814.13713,500
3/16/201614.0814.3013.9514.02464,195
3/15/201614.0814.2913.8014.11649,532
3/14/201614.4914.5014.1014.20626,019
3/11/201614.6514.7514.1014.32782,087
3/10/201614.4614.5713.9014.391,449,443
3/9/201614.6514.9013.3413.734,303,248
3/8/201611.8712.0711.7511.77368,144
3/7/201611.8712.0211.7011.90259,951
3/4/201611.7312.1011.6511.87291,282
3/3/201611.6611.8011.6311.74183,734
3/2/201611.6411.7211.4211.70262,530
3/1/201611.6711.8411.6111.70244,413
2/29/201611.6811.7511.5311.55285,485
2/26/201611.5111.6611.4611.62186,463
2/25/201611.5811.6911.3911.47234,441
2/24/201611.2411.5511.0611.53202,056
2/23/201611.3111.4211.2411.32277,012
2/22/201611.6411.7411.2211.32278,403
2/19/201611.5211.6811.4011.51174,282
2/18/201611.4811.6611.3211.54188,007
2/17/201611.4111.8511.3811.41381,452
2/16/201610.8711.5710.8511.43687,825
2/12/201611.1111.2010.5910.73364,258
2/11/201610.7411.0110.3611.00497,328
2/10/20169.8810.819.8710.81682,912
2/9/20169.689.899.689.73112,240
2/8/20169.399.879.339.81230,073
2/5/20169.529.649.399.47193,833
2/4/20169.559.709.509.56123,126
2/3/20169.699.879.479.53146,508
2/2/20169.629.869.509.64117,908
2/1/20169.639.829.619.70195,293
1/29/20169.399.739.399.73254,868
1/28/20169.389.469.279.38132,933
1/27/20169.449.559.259.29221,011
1/26/20169.349.639.339.47172,085
1/25/20169.479.559.259.26297,328
1/22/20169.709.799.439.53241,965
1/21/20169.519.699.469.56410,602
1/20/20169.069.609.059.49300,704
1/19/20169.529.589.119.22250,237
1/15/20169.209.629.209.42378,045
1/14/20169.569.699.359.46310,923
1/13/20169.599.669.439.54325,802
1/12/20169.609.679.409.57216,005
1/11/20169.589.699.349.54328,367
1/8/20169.639.719.489.50205,909
1/7/20169.709.789.499.62305,183
1/6/20169.829.979.749.86210,094
1/5/20169.869.999.869.93238,730
1/4/20169.959.979.729.87250,482
12/31/201510.1410.2210.0610.08161,591
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center