Air Transport Services Group, Inc Historical Stock Prices

ATSG 
$8.12
*  
0.02
0.25%
Get ATSG Alerts
*Delayed - data as of Jul. 23, 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.10  8.19  8.08  8.12 66,614
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
06/20/2014 8.34 8.35 8.25 8.285 413,635
06/19/2014 8.5 8.64 8.25 8.29 193,825
06/18/2014 8.5 8.57 8.3 8.5 116,222
06/17/2014 8.48 8.58 8.41 8.5 110,291
06/16/2014 8.57 8.645 8.43 8.49 90,494
06/13/2014 8.8 8.8 8.48 8.61 224,555
06/12/2014 8.92 8.96 8.67 8.75 137,411
06/11/2014 9.05 9.14 8.84 8.97 129,816
06/10/2014 9.18 9.24 9.01 9.13 69,914
06/09/2014 9.25 9.32 9.13 9.24 136,341
06/06/2014 9.26 9.27 9.15 9.25 167,633
06/05/2014 8.99 9.22 8.92 9.18 153,765
06/04/2014 9.03 9.16 8.9 8.95 157,327
06/03/2014 8.93 9.17 8.84 9.11 152,628
06/02/2014 9.08 9.15 8.84 9 125,523
05/30/2014 9.28 9.3925 9.02 9.08 74,284
05/29/2014 9.19 9.265 9.08 9.25 94,782
05/28/2014 9.27 9.27 9.05 9.13 120,110
05/27/2014 9.25 9.36 9.12 9.28 131,940
05/23/2014 8.96 9.26 8.905 9.25 185,403
05/22/2014 8.84 8.97 8.805 8.93 79,898
05/21/2014 8.87 8.99 8.63 8.81 161,853
05/20/2014 9.07 9.07 8.74 8.85 197,947
05/19/2014 8.72 9.14 8.72 9.095 169,750
05/16/2014 8.62 8.725 8.54 8.72 128,628
05/15/2014 8.74 8.99 8.56 8.64 220,647
05/14/2014 9.13 9.13 8.7 8.77 223,183
05/13/2014 9.19 9.28 9.065 9.18 291,520
05/12/2014 9.4 9.57 9.19 9.22 444,587
05/09/2014 9.16 9.415 9.11 9.35 256,661
05/08/2014 9.18 9.55 9.001 9.23 484,652
05/07/2014 7.71 9.4 7.71 9.25 1,203,548
05/06/2014 7.77 7.93 7.6 7.66 134,585
05/05/2014 7.97 8.09 7.81 7.84 172,738
05/02/2014 7.87 8.12 7.84 8.02 264,555
05/01/2014 7.84 7.94 7.7 7.83 455,157
04/30/2014 7.64 7.848 7.58 7.83 186,714
04/29/2014 7.85 7.85 7.64 7.68 102,006
04/28/2014 7.88 7.99 7.75 7.81 100,897
04/25/2014 7.95 8.05 7.77 7.88 233,883
04/24/2014 7.93 8.09 7.86 8.01 184,235
04/23/2014 7.84 7.98 7.84 7.9 132,031
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?