$8.00 -0.09 (%) Air Transport Services Group Inc - NASDAQ

Nov. 26, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATSG historical data

Date Open High Low Close Volume
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
9/2/20148.238.408.168.21170,562
8/29/20148.108.258.038.17109,645
8/28/20148.198.378.048.10170,282
8/27/20148.478.518.248.26187,030
8/26/20148.568.628.468.48107,729
8/25/20148.718.838.528.5583,006
8/22/20148.788.788.618.6871,804
8/21/20148.548.808.488.76221,819
8/20/20148.538.598.448.5375,400
8/19/20148.518.648.478.60109,736
8/18/20148.498.508.368.49179,338
8/15/20148.618.618.148.37154,109
8/14/20148.478.578.298.4990,011
8/13/20148.488.548.348.46103,287
8/12/20148.538.578.408.4759,629
8/11/20148.658.658.518.6089,016
8/8/20148.468.678.388.58103,883
8/7/20148.528.688.428.48168,871
8/6/20149.219.218.488.52636,548
8/5/20147.697.767.497.52219,092
8/4/20147.607.747.497.71183,682
8/1/20147.707.717.357.54173,045
7/31/20147.867.927.647.67247,606
7/30/20148.018.137.877.9572,897
7/29/20147.927.967.867.9178,964
7/28/20147.998.027.857.93126,565
7/25/20148.008.217.978.00109,699
7/24/20148.148.198.058.09107,437
7/23/20148.108.198.088.1266,614
7/22/20148.108.138.008.1055,322
7/21/20148.098.267.958.0357,100
7/18/20148.008.257.928.12112,860
7/17/20148.188.248.018.0496,928
7/16/20148.238.418.188.2596,894
7/15/20148.208.248.058.1892,356
7/14/20148.258.398.128.1855,674
7/11/20148.138.208.038.13119,909
7/10/20148.108.378.028.17113,650
7/9/20148.338.338.228.2566,254
7/8/20148.458.458.248.3296,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center