$8.75 +0.02 (%) Air Transport Services Group Inc - NASDAQ

Jan. 26, 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
1/26/20158.688.798.588.7593,052
1/23/20158.828.848.688.7375,056
1/22/20158.778.918.678.84115,291
1/21/20158.768.998.598.66196,160
1/20/20158.748.878.588.81207,337
1/16/20158.098.748.098.71248,328
1/15/20158.088.187.908.12115,991
1/14/20158.088.217.948.0853,928
1/13/20158.248.488.038.18107,995
1/12/20158.138.478.028.2096,786
1/9/20158.308.488.138.1661,159
1/8/20157.968.357.958.33110,962
1/7/20158.008.177.827.86147,037
1/6/20158.158.247.807.95127,401
1/5/20158.308.348.038.1486,703
1/2/20158.608.748.268.3471,234
12/31/20148.728.798.228.5692,636
12/30/20148.718.798.528.6760,896
12/29/20148.738.848.648.76125,474
12/26/20148.758.848.648.7059,811
12/24/20148.828.848.548.6856,348
12/23/20148.848.908.678.78291,018
12/22/20148.538.808.458.77169,192
12/19/20148.268.598.218.53513,967
12/18/20148.358.388.168.29167,209
12/17/20147.908.247.828.21161,591
12/16/20147.898.207.687.91159,993
12/15/20147.868.017.657.88139,008
12/12/20147.908.117.687.84138,638
12/11/20148.048.257.988.04201,564
12/10/20148.108.167.927.96135,424
12/9/20147.678.137.358.11156,479
12/8/20148.028.297.767.77170,295
12/5/20147.938.237.938.07143,053
12/4/20148.018.017.737.94130,037
12/3/20147.888.147.787.99161,815
12/2/20147.657.917.607.89120,486
12/1/20147.958.017.567.60192,334
11/28/20147.988.107.947.9549,494
11/26/20147.988.137.947.9981,054
11/25/20148.138.137.998.0994,155
11/24/20148.008.148.008.1069,203
11/21/20148.238.237.948.00114,024
11/20/20147.828.137.798.0695,696
11/19/20147.937.987.657.88145,491
11/18/20147.878.127.847.92158,167
11/17/20148.128.127.707.84183,568
11/14/20148.358.398.088.10143,264
11/13/20148.418.468.268.32108,622
11/12/20148.458.488.348.44129,185
11/11/20148.658.678.488.49126,912
11/10/20148.548.728.538.65110,291
11/7/20148.528.568.438.54122,366
11/6/20147.608.667.608.56309,677
11/5/20148.578.728.378.43152,544
11/4/20148.378.808.368.51167,022
11/3/20148.208.508.108.42253,776
10/31/20148.378.378.158.18302,841
10/30/20147.938.127.888.12230,486
10/29/20148.008.027.787.95129,500
10/28/20147.758.027.748.01212,354
10/27/20147.707.807.577.7377,521
10/24/20147.847.927.707.7749,951
10/23/20147.597.837.507.82184,658
10/22/20147.647.717.437.49134,756
10/21/20147.437.607.367.60194,147
10/20/20147.267.367.267.36137,248
10/17/20147.637.657.277.29186,053
10/16/20147.387.657.297.50114,589
10/15/20147.387.576.937.50247,138
10/14/20147.347.627.297.46210,498
10/13/20147.157.437.127.21132,449
10/10/20147.047.257.007.16143,749
10/9/20147.447.447.097.10216,929
10/8/20147.157.567.147.54157,329
10/7/20147.267.317.187.1995,110
10/6/20147.357.437.257.3573,780
10/3/20147.407.467.307.3475,168
10/2/20147.137.307.137.2984,061
10/1/20147.227.437.097.11248,661
9/30/20147.417.457.277.28246,567
9/29/20147.437.517.357.41228,159
9/26/20147.507.617.387.54174,887
9/25/20147.807.807.487.50255,296
9/24/20147.807.827.687.72131,060
9/23/20147.888.087.677.77151,829
9/22/20148.088.167.907.95114,273
9/19/20148.408.407.968.16237,954
9/18/20148.438.468.298.3646,306
9/17/20148.258.488.258.4293,881
9/16/20148.268.348.168.2270,168
9/15/20148.438.518.268.2670,358
9/12/20148.558.558.408.46179,912
9/11/20148.398.578.398.52104,844
9/10/20148.408.518.298.4760,587
9/9/20148.578.578.368.3993,712
9/8/20148.748.748.388.6075,867
9/5/20148.278.468.278.4088,230
9/4/20148.238.338.188.31193,028
9/3/20148.238.278.128.19194,246
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center