AIR TRANSPORT SERVICES GRP Historical Stock Price

Below is the stock price history for Air Transport Services Grp ATSG. Data is recorded each day for the historical open, high, low, close and volume. The Air Transport Services Grp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Air Transport Services Grp Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-24 23.60 23.80 23.55 23.69 7,407
2019-04-23 23.37 23.82 23.35 23.41 7,865
2019-04-22 23.58 23.88 23.27 23.36 15,925
2019-04-18 23.73 23.76 23.48 23.67 7,176
2019-04-17 23.94 23.94 23.49 23.58 10,043
2019-04-16 23.38 23.71 23.21 23.67 13,716
2019-04-15 23.47 23.48 23.27 23.27 5,901
2019-04-12 23.46 23.50 23.27 23.48 5,496
2019-04-11 23.03 23.35 23.03 23.21 8,819
2019-04-10 22.43 22.96 22.43 22.865 7,087
2019-04-09 22.58 22.67 22.46 22.46 5,301
2019-04-08 22.80 22.915 22.69 22.79 2,917
2019-04-05 22.76 22.94 22.67 22.87 6,279
2019-04-04 22.46 22.91 22.46 22.83 17,460
2019-04-03 22.58 22.72 22.31 22.42 19,825
2019-04-02 23.05 23.14 22.40 22.58 46,767
2019-04-01 23.21 23.37 23.21 23.33 16,916
2019-03-29 23.01 23.08 22.69 23.05 28,159
2019-03-28 22.30 22.32 22.01 22.02 16,194
2019-03-27 21.81 22.03 21.52 21.98 16,648
2019-03-26 21.48 21.69 21.32 21.52 33,323
2019-03-25 21.48 21.71 21.26 21.54 26,438
2019-03-22 21.82 21.82 21.28 21.28 29,897
2019-03-21 21.26 21.96 21.24 21.80 36,509
2019-03-20 20.50 21.36 20.50 20.91 67,113
2019-03-19 20.31 20.31 19.99 20.20 18,742
2019-03-18 20.11 20.38 20.01 20.38 11,237
2019-03-15 20.49 20.53 20.23 20.26 6,588
2019-03-14 20.40 20.54 20.31 20.45 14,489
2019-03-13 20.63 20.76 20.55 20.55 14,329

» More Air Transport Services Grp Stock Price History

To see other companies like Air Transport Services Grp (ATSG), view our stock market today for news, and other data.