$8.65 0.00 (%) Air Transport Services Group Inc - NASDAQ

Sep. 1, 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
9/1/20158.948.998.588.65289,685
8/31/20158.899.118.869.09218,713
8/28/20158.949.038.838.95159,496
8/27/20158.788.988.718.94196,845
8/26/20158.658.818.538.73293,555
8/25/20158.938.938.518.53232,359
8/24/20158.728.957.608.69287,340
8/21/20159.159.308.989.10278,057
8/20/20159.419.459.269.27182,764
8/19/20159.579.589.429.46140,942
8/18/20159.799.799.609.63129,938
8/17/20159.719.869.649.79181,517
8/14/20159.619.819.609.76113,610
8/13/20159.699.979.619.64122,143
8/12/20159.759.809.479.73148,395
8/11/20159.759.929.709.79183,735
8/10/20159.7810.069.769.80378,914
8/7/201510.1710.199.629.76443,900
8/6/201510.2010.5810.1510.26303,481
8/5/201510.2210.2310.0210.13121,414
8/4/201510.1010.389.9810.00166,069
8/3/201510.3910.4510.1210.12110,943
7/31/201510.3510.4710.3010.35104,535
7/30/201510.5110.6110.2710.34149,438
7/29/201510.1710.5710.1710.51259,769
7/28/201510.0210.229.8610.18216,438
7/27/201510.0310.129.769.96294,277
7/24/201510.1910.2510.0110.08157,705
7/23/201510.6510.6510.2010.23208,247
7/22/201510.4810.8110.3410.62254,657
7/21/201510.3510.5310.2610.50291,245
7/20/201510.6310.6710.2810.28634,787
7/17/201510.8010.9610.6210.65164,745
7/16/201510.7810.9510.7410.76232,937
7/15/201510.6110.7110.5110.69309,187
7/14/201510.6410.7410.5810.60233,755
7/13/201510.6010.7610.5110.61454,244
7/10/201510.4510.6910.4510.53312,307
7/9/201510.3910.4210.2510.38174,584
7/8/201510.4610.4610.2110.24171,451
7/7/201510.6110.7210.4010.51222,939
7/6/201510.4210.6510.3510.62238,817
7/2/201510.5710.5710.4510.50199,567
7/1/201510.5310.7510.4810.53307,572
6/30/201510.3710.5110.2410.49331,796
6/29/201510.4710.5510.2410.26245,149
6/26/201510.5610.6010.3810.59676,916
6/25/201510.5510.5510.1510.50169,188
6/24/201510.4710.5910.4110.47193,279
6/23/201510.4510.5410.4010.51322,131
6/22/201510.4910.6310.3510.49311,638
6/19/201510.5410.6210.4110.41281,517
6/18/201510.2910.5410.1110.50236,164
6/17/201510.3310.3310.1110.22145,424
6/16/201510.3710.4310.2610.27156,769
6/15/201510.3910.5310.2710.35229,402
6/12/201510.5110.5510.3610.49130,735
6/11/201510.5210.5510.4410.5185,360
6/10/201510.5110.6610.2610.52289,053
6/9/201510.3410.4710.2310.38168,404
6/8/201510.3510.4110.2510.31166,999
6/5/201510.3310.4610.2310.44170,549
6/4/201510.4510.5310.3310.3394,290
6/3/201510.3010.5610.2810.54151,420
6/2/201510.2710.4510.2510.3298,935
6/1/201510.4910.5210.1410.30343,649
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!