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
2018-12-18 17.76 18.12 17.72 18.075 41,157
2018-12-17 17.50 17.98 17.35 17.505 34,759
2018-12-14 17.56 17.91 17.55 17.55 20,118
2018-12-13 18.06 18.08 17.71 17.79 19,220
2018-12-12 18.32 18.51 17.82 18.25 28,578
2018-12-11 18.67 18.67 17.85 18.02 23,171
2018-12-10 17.70 17.965 17.11 17.92 48,569
2018-12-07 17.99 18.25 17.71 17.875 18,903
2018-12-06 17.40 18.25 17.40 18.03 18,525
2018-12-04 18.44 18.44 17.58 17.77 41,641
2018-12-03 19.10 19.12 18.60 18.62 46,681
2018-11-30 18.49 18.81 18.49 18.54 11,658
2018-11-29 18.80 18.92 18.30 18.37 20,298
2018-11-28 18.61 19.22 18.29 18.94 9,701
2018-11-27 18.41 18.48 18.25 18.44 13,700
2018-11-26 18.57 18.82 18.44 18.77 7,841
2018-11-23 18.23 18.75 18.23 18.52 5,727
2018-11-21 18.52 18.73 18.27 18.32 15,732
2018-11-20 18.97 19.12 18.50 18.50 14,803
2018-11-19 19.45 19.59 19.22 19.25 13,026
2018-11-16 19.00 19.54 19.00 19.42 15,330
2018-11-15 18.82 19.22 18.39 19.22 11,777
2018-11-14 19.20 19.40 18.70 18.92 30,078
2018-11-13 18.66 19.04 18.62 18.97 20,536
2018-11-12 19.13 19.13 18.49 18.52 15,670
2018-11-09 19.90 19.90 19.055 19.27 12,422
2018-11-08 20.21 20.21 19.43 19.95 25,670
2018-11-07 19.46 20.44 19.21 20.44 50,903
2018-11-06 18.23 19.18 18.23 19.18 54,355
2018-11-05 19.03 19.03 17.72 18.16 113,781

» 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.