$10.52 -0.24 (%) Air Transport Services Group Inc - NASDAQ

May. 29, 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
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
2/9/20158.468.588.268.46142,540
2/6/20158.528.578.438.46160,807
2/5/20158.508.538.438.50144,088
2/4/20158.378.528.378.44168,163
2/3/20158.598.598.338.44223,666
2/2/20158.328.528.228.5269,317
1/30/20158.588.738.288.33159,905
1/29/20158.488.698.318.6889,899
1/28/20158.748.748.368.45107,882
1/27/20158.678.848.598.7173,842
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center