$16.57 -0.07 (%) Air Transport Services Group Inc - NASDAQ

Dec. 9, 2016 | 03:34 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATSG historical data

Date Open High Low Close Volume
12/8/201616.5016.7516.3616.64292,368
12/7/201616.3416.5516.2716.47291,075
12/6/201616.3016.4016.0216.32135,522
12/5/201616.2516.4816.2016.30152,193
12/2/201616.3016.3016.0816.11100,784
12/1/201616.3616.4716.1416.28189,890
11/30/201616.4216.5416.1816.20238,280
11/29/201616.3316.5516.2216.39490,695
11/28/201616.4016.4015.7815.97304,091
11/25/201616.3316.6316.2816.51164,763
11/23/201616.4416.5016.1816.21314,184
11/22/201616.6516.6516.3216.44429,280
11/21/201616.5816.9516.4616.68232,186
11/18/201616.3416.5615.6316.45292,691
11/17/201616.0916.4916.0416.36422,092
11/16/201616.1016.2915.8715.97449,223
11/15/201616.4216.4516.0216.11255,955
11/14/201616.3516.4816.2316.42506,267
11/11/201615.9316.5015.9216.39719,067
11/10/201615.7516.0515.2615.91573,545
11/9/201614.2515.5914.2115.54546,184
11/8/201615.5615.6015.2815.50363,848
11/7/201614.9215.7314.7515.59519,285
11/4/201612.9914.8112.9714.57610,410
11/3/201613.2213.6112.9412.97149,856
11/2/201613.2313.3813.1413.15306,653
11/1/201613.1613.3213.1113.21184,448
10/31/201613.2113.3313.0413.23254,817
10/28/201613.3713.5513.2213.26279,360
10/27/201613.9014.0013.4313.48173,806
10/26/201614.0014.0813.8613.87176,603
10/25/201614.5014.5514.0414.08178,900
10/24/201614.5314.6614.4714.5373,887
10/21/201614.4614.5814.3414.3998,816
10/20/201614.6014.7314.5214.63134,140
10/19/201614.6214.6614.3914.59252,577
10/18/201614.3014.6514.1514.56377,669
10/17/201613.9014.2013.9014.13235,568
10/14/201614.4514.4513.9013.93170,759
10/13/201614.4914.5214.2814.35189,216
10/12/201614.6014.7614.4314.66142,421
10/11/201614.5914.6514.4114.57149,058
10/10/201614.5414.6814.5014.59146,516
10/7/201614.5214.5614.1614.46297,941
10/6/201614.3414.6114.2314.60184,881
10/5/201614.2014.4914.2014.34134,437
10/4/201614.2014.3914.0714.19114,457
10/3/201614.2614.2914.1114.17124,108
9/30/201614.2314.4214.1414.35222,467
9/29/201614.1414.2514.0814.14118,462
9/28/201614.0114.2413.9814.19303,271
9/27/201613.6814.0013.6613.98197,648
9/26/201613.5313.8013.5013.72291,109
9/23/201613.8813.9613.6213.63167,563
9/22/201613.6413.8913.6013.87151,371
9/21/201613.1913.5413.1513.51404,222
9/20/201613.1913.2213.0813.11359,495
9/19/201613.3413.3813.1213.22406,296
9/16/201613.6413.7413.2013.39374,794
9/15/201613.3813.7013.3813.64143,721
9/14/201613.4513.5013.3413.41147,390
9/13/201613.7213.8413.3713.40213,528
9/12/201613.8413.9613.7413.81299,269
9/9/201614.5414.6313.9713.99325,568
9/8/201614.6614.7114.5414.63200,465
9/7/201614.4214.9014.4214.71233,367
9/6/201614.5114.5214.3714.49151,532
9/2/201614.5814.6814.4714.50269,080
9/1/201614.5314.6714.4114.55269,008
8/31/201614.4414.7114.3814.48487,713
8/30/201614.5114.7214.4914.50221,151
8/29/201614.5914.7814.3314.53195,807
8/26/201614.7214.9014.5614.61236,512
8/25/201614.8314.8714.6914.82274,942
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center