Air Transport Services Gr... (ATSG)
22.45
0.02 (0.09%)
At close: Mar 31, 2025, 12:23 PM
Air Transport Services Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.43 | 22.44 | 22.43 | 22.43 | -0.01 | -0.04% | 539,286 |
| Mar 27, 2025 | 22.39 | 22.45 | 22.38 | 22.44 | 0.10 | 0.45% | 952,041 |
| Mar 26, 2025 | 22.35 | 22.36 | 22.34 | 22.34 | 0.00 | 0.00% | 690,111 |
| Mar 25, 2025 | 22.35 | 22.36 | 22.34 | 22.34 | 0.00 | 0.00% | 499,000 |
| Mar 24, 2025 | 22.33 | 22.35 | 22.33 | 22.34 | 0.01 | 0.04% | 529,245 |
| Mar 21, 2025 | 22.31 | 22.34 | 22.31 | 22.33 | 0.01 | 0.04% | 947,796 |
| Mar 20, 2025 | 22.33 | 22.35 | 22.31 | 22.32 | -0.03 | -0.13% | 522,400 |
| Mar 19, 2025 | 22.33 | 22.35 | 22.31 | 22.35 | 0.04 | 0.18% | 921,941 |
| Mar 18, 2025 | 22.33 | 22.34 | 22.31 | 22.31 | 0.00 | 0.00% | 1,078,700 |
| Mar 17, 2025 | 22.33 | 22.34 | 22.31 | 22.31 | -0.03 | -0.13% | 589,601 |
| Mar 14, 2025 | 22.32 | 22.34 | 22.32 | 22.34 | 0.02 | 0.09% | 434,115 |
| Mar 13, 2025 | 22.30 | 22.34 | 22.30 | 22.32 | 0.01 | 0.04% | 427,206 |
| Mar 12, 2025 | 22.30 | 22.33 | 22.28 | 22.31 | 0.02 | 0.09% | 1,030,345 |
| Mar 11, 2025 | 22.28 | 22.31 | 22.26 | 22.29 | 0.02 | 0.09% | 1,079,800 |
| Mar 10, 2025 | 22.30 | 22.32 | 22.27 | 22.27 | -0.02 | -0.09% | 1,254,296 |
| Mar 7, 2025 | 22.30 | 22.33 | 22.28 | 22.29 | 0.00 | 0.00% | 736,400 |
| Mar 6, 2025 | 22.32 | 22.33 | 22.29 | 22.29 | 0.00 | 0.00% | 706,300 |
| Mar 5, 2025 | 22.27 | 22.32 | 22.26 | 22.29 | 0.00 | 0.00% | 939,800 |
| Mar 4, 2025 | 22.32 | 22.33 | 22.27 | 22.29 | -0.03 | -0.13% | 1,650,141 |
| Mar 3, 2025 | 22.34 | 22.34 | 22.27 | 22.32 | -0.01 | -0.04% | 734,007 |
| Feb 28, 2025 | 22.34 | 22.38 | 22.33 | 22.33 | -0.01 | -0.04% | 616,720 |
| Feb 27, 2025 | 22.36 | 22.36 | 22.34 | 22.34 | 0.00 | 0.00% | 660,900 |
| Feb 26, 2025 | 22.34 | 22.38 | 22.33 | 22.34 | 0.01 | 0.04% | 422,900 |
| Feb 25, 2025 | 22.32 | 22.35 | 22.29 | 22.33 | 0.03 | 0.13% | 1,168,546 |
| Feb 24, 2025 | 22.33 | 22.33 | 22.30 | 22.30 | 0.00 | 0.00% | 404,241 |
| Feb 21, 2025 | 22.35 | 22.35 | 22.30 | 22.30 | 0.00 | 0.00% | 571,201 |
| Feb 20, 2025 | 22.31 | 22.32 | 22.30 | 22.30 | -0.02 | -0.09% | 549,300 |
| Feb 19, 2025 | 22.30 | 22.32 | 22.27 | 22.32 | -0.01 | -0.04% | 614,000 |
| Feb 18, 2025 | 22.25 | 22.34 | 22.25 | 22.33 | 0.09 | 0.40% | 2,723,436 |
| Feb 14, 2025 | 22.29 | 22.30 | 22.24 | 22.24 | -0.02 | -0.09% | 297,700 |
| Feb 13, 2025 | 22.30 | 22.30 | 22.26 | 22.26 | -0.02 | -0.09% | 763,733 |
| Feb 12, 2025 | 22.25 | 22.31 | 22.25 | 22.28 | 0.03 | 0.13% | 703,106 |
| Feb 11, 2025 | 22.25 | 22.30 | 22.24 | 22.25 | 0.01 | 0.04% | 1,880,800 |
| Feb 10, 2025 | 22.26 | 22.28 | 22.24 | 22.24 | 0.01 | 0.04% | 590,527 |
| Feb 7, 2025 | 22.25 | 22.29 | 22.23 | 22.23 | 0.00 | 0.00% | 1,482,509 |
| Feb 6, 2025 | 22.29 | 22.29 | 22.23 | 22.23 | -0.03 | -0.13% | 1,142,728 |
| Feb 5, 2025 | 22.29 | 22.29 | 22.23 | 22.26 | 0.01 | 0.04% | 1,044,100 |
| Feb 4, 2025 | 22.20 | 22.27 | 22.20 | 22.25 | 0.05 | 0.23% | 979,919 |
| Feb 3, 2025 | 22.15 | 22.30 | 22.12 | 22.20 | -0.02 | -0.09% | 1,254,747 |
| Jan 31, 2025 | 22.28 | 22.30 | 22.22 | 22.22 | -0.05 | -0.22% | 2,956,518 |
| Jan 30, 2025 | 22.29 | 22.31 | 22.27 | 22.27 | -0.01 | -0.04% | 492,105 |
| Jan 29, 2025 | 22.26 | 22.30 | 22.25 | 22.28 | 0.02 | 0.09% | 686,500 |
| Jan 28, 2025 | 22.27 | 22.28 | 22.25 | 22.26 | 0.00 | 0.00% | 787,500 |
| Jan 27, 2025 | 22.24 | 22.29 | 22.22 | 22.26 | -0.01 | -0.04% | 901,400 |
| Jan 24, 2025 | 22.17 | 22.28 | 22.17 | 22.27 | 0.10 | 0.45% | 1,108,300 |
| Jan 23, 2025 | 22.10 | 22.18 | 22.09 | 22.17 | 0.08 | 0.36% | 1,130,125 |
| Jan 22, 2025 | 22.10 | 22.14 | 22.09 | 22.09 | -0.02 | -0.09% | 941,032 |
| Jan 21, 2025 | 22.11 | 22.13 | 22.09 | 22.11 | 0.00 | 0.00% | 736,902 |
| Jan 17, 2025 | 22.11 | 22.13 | 22.08 | 22.11 | 0.01 | 0.05% | 1,261,900 |
| Jan 16, 2025 | 22.11 | 22.11 | 22.06 | 22.10 | 0.02 | 0.09% | 471,200 |