Air Transport Services Group, Inc Historical Stock Prices

ATSG 
$8.7
*  
0.02
0.23%
Get ATSG Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  8.75  8.838  8.635  8.70 59,811
12/24/2014 8.82 8.844 8.535 8.68 56,348
12/23/2014 8.84 8.9 8.67 8.78 291,018
12/22/2014 8.53 8.8 8.45 8.77 169,192
12/19/2014 8.26 8.59 8.21 8.53 511,167
12/18/2014 8.35 8.38 8.16 8.29 165,473
12/17/2014 7.9 8.24 7.82 8.21 161,591
12/16/2014 7.89 8.2 7.677 7.91 159,793
12/15/2014 7.86 8.01 7.651 7.88 139,008
12/12/2014 7.9 8.11 7.68 7.84 138,638
12/11/2014 8.04 8.25 7.98 8.04 201,564
12/10/2014 8.1 8.16 7.92 7.96 135,424
12/09/2014 7.67 8.13 7.35 8.11 156,479
12/08/2014 8.02 8.29 7.76 7.77 170,295
12/05/2014 7.93 8.23 7.93 8.07 143,053
12/04/2014 8.01 8.01 7.73 7.94 130,037
12/03/2014 7.88 8.14 7.78 7.99 161,815
12/02/2014 7.65 7.91 7.6 7.89 120,486
12/01/2014 7.95 8.006 7.56 7.6 192,334
11/28/2014 7.98 8.1 7.94 7.95 49,494
11/26/2014 7.982 8.13 7.94 7.99 81,054
11/25/2014 8.13 8.134 7.99 8.09 94,155
11/24/2014 8 8.14 7.998 8.1 69,203
11/21/2014 8.23 8.23 7.94 8 114,024
11/20/2014 7.82 8.13 7.79 8.06 95,696
11/19/2014 7.93 7.98 7.65 7.88 145,491
11/18/2014 7.87 8.12 7.84 7.92 158,167
11/17/2014 8.12 8.12 7.7 7.84 183,568
11/14/2014 8.35 8.39 8.08 8.1 143,264
11/13/2014 8.41 8.4599 8.26 8.32 108,622
11/12/2014 8.45 8.48 8.34 8.44 129,185
11/11/2014 8.65 8.67 8.48 8.49 126,788
11/10/2014 8.54 8.72 8.53 8.65 110,291
11/07/2014 8.52 8.56 8.43 8.54 122,366
11/06/2014 7.6 8.66 7.6 8.56 309,677
11/05/2014 8.57 8.7225 8.37 8.43 152,544
11/04/2014 8.37 8.8 8.36 8.51 167,022
11/03/2014 8.2 8.5 8.1 8.42 253,776
10/31/2014 8.37 8.37 8.15 8.18 302,841
10/30/2014 7.93 8.12 7.88 8.12 230,486
10/29/2014 8 8.02 7.78 7.95 129,500
10/28/2014 7.75 8.02 7.74 8.01 212,354
10/27/2014 7.7 7.8 7.57 7.73 77,521
10/24/2014 7.84 7.92 7.7 7.77 49,951
10/23/2014 7.59 7.83 7.5 7.82 184,658
10/22/2014 7.64 7.7099 7.43 7.49 134,756
10/21/2014 7.43 7.6 7.36 7.6 194,147
10/20/2014 7.26 7.36 7.26 7.36 137,248
10/17/2014 7.63 7.65 7.27 7.29 186,053
10/16/2014 7.38 7.65 7.29 7.5 114,451
10/15/2014 7.38 7.57 6.93 7.5 247,138
10/14/2014 7.34 7.62 7.29 7.46 210,498
10/13/2014 7.15 7.43 7.12 7.21 132,449
10/10/2014 7.04 7.25 7 7.16 143,749
10/09/2014 7.44 7.44 7.09 7.1 216,929
10/08/2014 7.15 7.56 7.137 7.54 157,329
10/07/2014 7.26 7.31 7.18 7.19 95,110
10/06/2014 7.35 7.432 7.25 7.35 73,780
10/03/2014 7.4 7.46 7.299 7.34 75,168
10/02/2014 7.13 7.3 7.129 7.29 84,061
10/01/2014 7.22 7.427 7.09 7.11 248,661
09/30/2014 7.41 7.4499 7.27 7.28 246,567
09/29/2014 7.43 7.51 7.35 7.41 228,159
09/26/2014 7.5 7.61 7.38 7.54 174,887
09/25/2014 7.8 7.8 7.48 7.5 255,296
09/24/2014 7.8 7.8199 7.68 7.72 131,060
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?