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
2018-06-22 23.47 23.68 23.12 23.68 20,385
2018-06-21 23.76 23.90 23.34 23.39 12,722
2018-06-20 23.61 24.02 23.53 23.935 20,373
2018-06-19 24.05 24.05 23.19 23.56 9,231
2018-06-18 24.02 24.21 23.75 23.81 12,509
2018-06-15 23.95 24.33 23.95 24.23 24,501
2018-06-14 23.78 24.10 23.74 24.02 24,228
2018-06-13 23.88 24.05 23.49 23.66 15,592
2018-06-12 23.70 24.025 23.57 24.00 27,789
2018-06-11 23.28 23.66 23.23 23.65 24,877
2018-06-08 23.10 23.19 23.01 23.19 23,640
2018-06-07 22.86 23.17 22.76 23.14 44,474
2018-06-06 22.44 22.90 22.37 22.86 23,049
2018-06-05 22.20 22.51 22.06 22.41 24,642
2018-06-04 21.82 22.19 21.80 22.17 32,221
2018-06-01 21.16 21.73 21.16 21.41 25,043
2018-05-31 21.30 21.45 20.84 21.01 24,437
2018-05-30 21.43 21.82 21.02 21.26 49,202
2018-05-29 21.37 21.48 21.04 21.46 46,564
2018-05-25 20.83 21.41 20.83 21.19 28,165
2018-05-24 20.71 20.93 20.49 20.91 39,003
2018-05-23 20.83 20.95 20.62 20.775 20,597
2018-05-22 21.65 21.89 20.98 20.98 23,526
2018-05-21 21.63 21.63 21.41 21.53 24,663
2018-05-18 21.61 21.72 21.34 21.40 22,622
2018-05-17 21.64 21.85 21.44 21.60 25,822
2018-05-16 21.94 21.99 21.68 21.68 12,760
2018-05-15 21.64 21.94 21.64 21.88 20,444
2018-05-14 21.99 22.02 21.70 21.80 18,062
2018-05-11 22.22 22.24 21.75 21.94 29,195

» 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.