Air Transport Services Group, Inc Historical Stock Prices

ATSG 
$7.95
*  
0.21
2.57%
Get ATSG Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading ATSG now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.08  8.16  7.9001  7.95 114,273
09/22/2014 8.08 8.16 7.9001 7.95 114,273
09/19/2014 8.4 8.4 7.96 8.16 237,954
09/18/2014 8.43 8.46 8.29 8.36 46,306
09/17/2014 8.25 8.48 8.25 8.42 93,881
09/16/2014 8.26 8.34 8.1621 8.22 70,168
09/15/2014 8.43 8.51 8.26 8.26 70,358
09/12/2014 8.55 8.55 8.4 8.46 179,912
09/11/2014 8.39 8.57 8.39 8.52 104,844
09/10/2014 8.4 8.51 8.29 8.47 60,587
09/09/2014 8.57 8.57 8.36 8.39 93,712
09/08/2014 8.74 8.74 8.38 8.6 75,867
09/05/2014 8.27 8.46 8.27 8.4 88,230
09/04/2014 8.23 8.33 8.18 8.31 193,028
09/03/2014 8.23 8.27 8.12 8.19 194,246
09/02/2014 8.23 8.4 8.16 8.21 170,562
08/29/2014 8.1 8.25 8.03 8.17 109,645
08/28/2014 8.19 8.37 8.04 8.1 170,282
08/27/2014 8.47 8.51 8.24 8.26 187,030
08/26/2014 8.56 8.62 8.46 8.475 107,729
08/25/2014 8.71 8.8299 8.5149 8.55 83,006
08/22/2014 8.78 8.78 8.61 8.68 71,804
08/21/2014 8.54 8.8 8.48 8.76 221,819
08/20/2014 8.53 8.59 8.44 8.53 75,400
08/19/2014 8.51 8.635 8.47 8.6 109,736
08/18/2014 8.49 8.5 8.36 8.49 179,338
08/15/2014 8.61 8.61 8.14 8.37 154,109
08/14/2014 8.47 8.57 8.29 8.49 90,011
08/13/2014 8.48 8.54 8.34 8.46 103,287
08/12/2014 8.53 8.57 8.4 8.47 59,629
08/11/2014 8.65 8.65 8.51 8.6 89,016
08/08/2014 8.46 8.67 8.38 8.58 103,883
08/07/2014 8.52 8.68 8.42 8.48 168,871
08/06/2014 9.21 9.21 8.48 8.52 636,548
08/05/2014 7.69 7.76 7.49 7.52 218,792
08/04/2014 7.6 7.74 7.49 7.71 183,682
08/01/2014 7.7 7.71 7.35 7.54 171,132
07/31/2014 7.86 7.92 7.6402 7.67 247,606
07/30/2014 8.01 8.13 7.87 7.95 72,897
07/29/2014 7.92 7.96 7.86 7.91 78,964
07/28/2014 7.99 8.02 7.85 7.93 115,765
07/25/2014 8 8.21 7.97 8 109,699
07/24/2014 8.14 8.19 8.05 8.09 107,437
07/23/2014 8.1 8.19 8.08 8.12 66,614
07/22/2014 8.1 8.13 8 8.1 55,322
07/21/2014 8.09 8.262 7.95 8.03 57,100
07/18/2014 8 8.25 7.92 8.12 112,860
07/17/2014 8.18 8.24 8.01 8.04 96,928
07/16/2014 8.23 8.41 8.18 8.25 96,894
07/15/2014 8.2 8.24 8.05 8.18 92,356
07/14/2014 8.25 8.39 8.12 8.18 55,674
07/11/2014 8.13 8.2 8.0345 8.13 119,909
07/10/2014 8.1 8.37 8.02 8.17 113,650
07/09/2014 8.33 8.33 8.22 8.25 66,254
07/08/2014 8.45 8.45 8.24 8.32 96,578
07/07/2014 8.76 8.81 8.33 8.5 182,645
07/03/2014 8.65 8.89 8.63 8.8 104,607
07/02/2014 8.65 8.7 8.545 8.64 126,101
07/01/2014 8.38 8.75 8.38 8.68 219,062
06/30/2014 8.26 8.38 8.11 8.37 150,750
06/27/2014 8.17 8.41 8.15 8.34 404,783
06/26/2014 8.37 8.4 8.16 8.25 116,801
06/25/2014 8.07 8.39 8.07 8.34 119,706
06/24/2014 8.13 8.3 8.11 8.14 110,495
06/23/2014 8.3 8.35 8.04 8.17 187,787
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?