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
2017-11-22 23.71 23.82 23.41 23.46 11,072
2017-11-21 23.45 23.86 23.45 23.68 14,229
2017-11-20 23.44 23.53 23.30 23.42 13,971
2017-11-17 22.95 23.42 22.83 23.35 16,408
2017-11-16 22.72 23.00 22.64 23.00 26,906
2017-11-15 22.67 22.865 22.62 22.62 22,745
2017-11-14 23.49 23.49 22.93 22.93 20,612
2017-11-13 23.37 23.69 23.05 23.65 17,527
2017-11-10 23.28 23.70 22.91 23.68 73,014
2017-11-09 24.23 24.48 23.47 23.48 58,482
2017-11-08 25.05 25.25 24.13 24.81 45,184
2017-11-07 26.16 26.33 23.54 25.28 60,108
2017-11-06 24.33 25.50 24.07 25.50 42,931
2017-11-03 24.34 24.48 24.21 24.48 20,830
2017-11-02 24.03 24.32 24.03 24.32 18,518
2017-11-01 24.17 24.17 23.63 23.92 23,902
2017-10-31 23.74 24.38 23.74 24.23 17,514
2017-10-30 23.67 24.01 23.57 23.87 22,140
2017-10-27 23.96 24.10 23.52 24.10 7,537
2017-10-26 23.85 24.14 23.69 23.72 13,567
2017-10-25 23.96 23.96 23.09 23.70 34,602
2017-10-24 24.60 24.60 23.92 23.98 17,886
2017-10-23 25.19 25.19 24.50 24.60 13,343
2017-10-20 24.90 25.32 24.87 25.15 34,250
2017-10-19 24.21 24.55 23.99 24.53 13,379
2017-10-18 24.33 24.68 24.10 24.60 13,841
2017-10-17 24.84 24.84 24.09 24.20 25,748
2017-10-16 24.34 24.82 24.16 24.73 20,803
2017-10-13 24.35 24.45 24.20 24.34 12,375
2017-10-12 24.34 24.47 24.12 24.29 10,609

» 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.