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
2018-09-24 21.52 21.52 21.06 21.325 21,629
2018-09-21 22.37 22.37 22.07 22.07 9,044
2018-09-20 22.31 22.55 22.21 22.31 16,838
2018-09-19 22.19 22.48 22.08 22.27 16,321
2018-09-18 22.22 22.22 22.00 22.15 9,035
2018-09-17 22.38 22.43 22.04 22.32 25,405
2018-09-14 22.31 22.46 22.03 22.42 10,477
2018-09-13 21.95 22.09 21.95 22.06 12,608
2018-09-12 21.81 21.89 21.62 21.82 14,231
2018-09-11 21.75 21.75 21.45 21.55 12,379
2018-09-10 20.59 21.47 20.59 21.34 12,258
2018-09-07 20.56 20.87 20.50 20.55 4,384
2018-09-06 20.61 20.73 20.595 20.69 13,344
2018-09-05 20.07 20.85 20.07 20.69 8,443
2018-09-04 20.07 20.37 20.07 20.35 13,147
2018-08-31 20.52 20.64 20.31 20.36 5,826
2018-08-30 20.62 20.63 20.42 20.50 6,282
2018-08-29 21.10 21.10 20.67 20.69 7,787
2018-08-28 21.03 21.20 20.94 21.03 10,792
2018-08-27 21.25 21.39 21.00 21.00 7,380
2018-08-24 21.23 21.325 21.16 21.24 9,432
2018-08-23 21.20 21.20 20.95 21.20 4,551
2018-08-22 21.31 21.31 21.07 21.21 10,933
2018-08-21 20.65 21.32 20.65 21.305 21,467
2018-08-20 20.42 20.82 20.42 20.59 8,484
2018-08-17 19.95 20.34 19.92 20.305 11,258
2018-08-16 19.86 20.09 19.73 20.03 14,497
2018-08-15 19.89 20.03 19.76 19.78 9,132
2018-08-14 20.42 20.51 20.10 20.13 10,606
2018-08-13 20.18 20.45 20.00 20.11 10,595

» 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.