$9.73 -0.08 (%) Air Transport Services Group Inc - NASDAQ

Feb. 9, 2016 | 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
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
12/30/201510.2310.2610.1410.2183,106
12/29/201510.3210.3910.1110.2881,458
12/28/201510.2510.3310.1010.28205,435
12/24/201510.2510.3610.2210.3087,819
12/23/201510.0810.249.9910.21157,275
12/22/20159.8010.119.7310.01340,456
12/21/20159.249.739.229.73315,506
12/18/20158.989.158.739.11600,931
12/17/20159.109.318.918.96167,480
12/16/20159.129.228.959.10236,203
12/15/20158.989.178.879.08161,795
12/14/20159.069.158.868.95172,770
12/11/20159.089.268.999.08201,382
12/10/20159.259.409.209.2589,221
12/9/20159.319.489.249.27148,163
12/8/20159.329.429.249.32183,967
12/7/20159.509.509.349.42185,967
12/4/20159.419.549.369.48167,374
12/3/20159.419.499.259.40176,606
12/2/20159.519.519.359.37120,118
12/1/20159.539.639.309.55102,695
11/30/20159.749.749.379.51263,780
11/27/20159.409.629.299.62101,030
11/25/20159.169.319.129.29154,114
11/24/20158.909.248.899.19161,125
11/23/20158.798.988.788.96111,241
11/20/20158.808.888.708.84238,329
11/19/20158.908.948.678.75114,405
11/18/20158.868.958.738.90224,269
11/17/20158.989.038.838.86122,838
11/16/20158.919.008.838.94208,640
11/13/20158.749.028.698.95339,294
11/12/20158.869.058.448.81306,020
11/11/20159.339.359.109.10160,699
11/10/20159.689.699.299.31217,074
11/9/20159.799.819.539.68219,136
11/6/20159.559.958.999.82273,609
11/5/20159.9010.039.8010.00139,199
11/4/201510.0010.009.819.91107,585
11/3/20159.9210.089.829.99173,201
11/2/20159.7710.139.7710.01218,246
10/30/20159.849.909.659.79253,467
10/29/20159.709.929.349.84226,137
10/28/20159.459.779.389.77171,113
10/27/20159.629.629.229.42172,592
10/26/20159.749.849.299.70114,607
10/23/20159.799.809.629.78111,603
10/22/20159.599.719.449.67125,908
10/21/20159.689.789.519.5280,413
10/20/20159.589.749.449.68166,783
10/19/20159.429.579.429.55176,663
10/16/20159.469.609.359.49191,312
10/15/20159.289.459.219.42163,026
10/14/20159.209.439.169.2286,783
10/13/20159.369.449.219.2286,550
10/12/20159.469.469.319.4494,465
10/9/20159.429.499.339.42155,240
10/8/20159.249.399.109.37128,722
10/7/20159.149.299.059.28144,450
10/6/20159.179.358.979.08182,572
10/5/20158.759.208.759.19218,474
10/2/20158.438.718.438.71156,966
10/1/20158.578.648.428.56168,974
9/30/20158.498.608.448.55233,869
9/29/20158.648.708.378.45303,900
9/28/20158.658.768.548.69248,301
9/25/20158.728.748.648.70299,617
9/24/20158.768.768.568.66206,876
9/23/20158.678.728.568.67183,312
9/22/20158.778.778.658.68409,498
9/21/20158.758.918.688.90261,806
9/18/20158.909.108.618.65735,501
9/17/20158.949.128.949.06231,766
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center