$14.83 +0.31 (%) Air Transport Services Group Inc - NASDAQ

Aug. 24, 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
8/24/201614.5714.9114.5514.83285,510
8/23/201614.4014.5814.3614.52216,788
8/22/201614.2014.3314.1514.2694,235
8/19/201614.2814.4414.2514.27139,791
8/18/201614.2714.4514.2714.3485,641
8/17/201614.4114.4614.2814.30112,212
8/16/201614.5214.6514.4314.46145,694
8/15/201614.3214.6314.1614.59276,450
8/12/201614.5114.5114.2114.25131,617
8/11/201614.2214.6014.1214.55238,161
8/10/201613.7314.1513.6814.13256,839
8/9/201614.5214.7513.6213.68339,340
8/8/201614.0814.2314.0514.11206,973
8/5/201614.0614.4313.9814.04300,438
8/4/201613.9514.4413.7513.93280,226
8/3/201614.0614.2513.9113.99261,440
8/2/201614.5814.6614.1014.10267,407
8/1/201614.5114.6614.3614.63229,959
7/29/201614.1314.5314.0314.48297,486
7/28/201614.0614.2613.9914.22180,273
7/27/201614.0714.1513.9614.12167,157
7/26/201614.1014.1514.0514.06176,851
7/25/201614.2514.2514.0114.01106,992
7/22/201614.0014.3113.9414.24164,803
7/21/201613.9114.0413.8114.01210,800
7/20/201614.1414.2413.9113.91129,169
7/19/201614.3314.4514.1314.13157,229
7/18/201614.4414.5714.2314.33239,938
7/15/201614.4314.4714.1914.43322,809
7/14/201614.1814.4414.1814.33276,152
7/13/201614.1114.1914.0214.11273,686
7/12/201613.6714.2713.6514.11430,795
7/11/201613.2813.6613.2013.62396,533
7/8/201612.9713.2412.9513.19580,300
7/7/201612.8512.9912.7212.85159,973
7/6/201612.8712.9612.7312.81224,293
7/5/201613.0313.0612.8912.97308,396
7/1/201613.0113.3012.9513.12217,683
6/30/201612.8012.9812.6912.96425,851
6/29/201612.5712.8512.3612.83285,518
6/28/201612.5412.7512.3912.46357,456
6/27/201613.0913.1512.4012.49598,338
6/24/201613.3313.6813.1013.26796,597
6/23/201613.6513.8613.5113.86366,207
6/22/201613.3613.6413.2513.52384,687
6/21/201613.3113.5013.0713.17207,041
6/20/201613.0513.3513.0113.28235,135
6/17/201613.1813.3212.8012.91616,684
6/16/201613.4913.4913.0413.13243,979
6/15/201613.4813.7513.3313.54203,952
6/14/201613.5013.6313.3313.49396,334
6/13/201613.5513.8013.5213.60330,196
6/10/201613.6413.6813.4913.60197,575
6/9/201613.5813.7413.4313.70276,688
6/8/201613.7013.8813.4913.65427,860
6/7/201613.2513.7313.1213.69530,405
6/6/201612.6913.2012.6313.18673,213
6/3/201612.5812.6312.4712.59207,695
6/2/201612.6612.7112.6212.65257,377
6/1/201612.6312.7312.5512.73319,316
5/31/201612.9012.9812.6512.65242,664
5/27/201612.7512.9612.7212.90201,192
5/26/201612.8012.8912.7012.78204,017
5/25/201612.8812.9912.7712.81170,499
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center