Air Transport Services Group, Inc - Common Stock (ATSG)

Historical Prices For Air Transport Services Group, Inc - Common Stock (ATSG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	22.43	22.45	22.43	22.44	680,641	22.44
4/01/2025	22.40	22.45	22.40	22.44	1,439,356	22.44
3/31/2025	22.43	22.46	22.43	22.44	435,117	22.44
3/28/2025	22.43	22.44	22.43	22.43	539,286	22.43
3/27/2025	22.39	22.45	22.38	22.44	951,991	22.44
3/26/2025	22.35	22.36	22.34	22.34	690,111	22.34
3/25/2025	22.35	22.36	22.34	22.34	498,960	22.34
3/24/2025	22.33	22.35	22.33	22.34	529,245	22.34
3/21/2025	22.31	22.34	22.31	22.33	947,336	22.33
3/20/2025	22.33	22.35	22.31	22.32	522,350	22.32
3/19/2025	22.33	22.35	22.31	22.35	921,939	22.35
3/18/2025	22.33	22.34	22.31	22.31	1,078,684	22.31
3/17/2025	22.33	22.34	22.31	22.31	589,601	22.31
3/14/2025	22.32	22.34	22.32	22.34	434,115	22.34
3/13/2025	22.30	22.34	22.30	22.32	427,206	22.32
3/12/2025	22.30	22.33	22.28	22.31	1,030,345	22.31
3/11/2025	22.28	22.31	22.26	22.29	1,079,786	22.29
3/10/2025	22.30	22.32	22.27	22.27	1,254,296	22.27
3/07/2025	22.30	22.33	22.28	22.29	736,354	22.29
3/06/2025	22.32	22.33	22.29	22.29	706,279	22.29
3/05/2025	22.27	22.32	22.26	22.29	939,758	22.29
3/04/2025	22.32	22.33	22.27	22.29	1,650,141	22.29
3/03/2025	22.34	22.34	22.27	22.32	734,007	22.32
2/28/2025	22.34	22.38	22.33	22.33	616,720	22.33
2/27/2025	22.36	22.36	22.34	22.34	660,879	22.34
2/26/2025	22.34	22.38	22.33	22.34	422,891	22.34
2/25/2025	22.32	22.35	22.29	22.33	1,168,546	22.33
2/24/2025	22.33	22.33	22.30	22.30	404,241	22.30
2/21/2025	22.35	22.35	22.30	22.30	571,201	22.30
2/20/2025	22.31	22.32	22.30	22.30	549,296	22.30
2/19/2025	22.30	22.32	22.27	22.32	613,997	22.32
2/18/2025	22.25	22.34	22.25	22.33	2,723,436	22.33
2/14/2025	22.29	22.30	22.24	22.24	297,682	22.24
2/13/2025	22.30	22.30	22.26	22.26	763,728	22.26
2/12/2025	22.25	22.31	22.25	22.28	703,106	22.28
2/11/2025	22.25	22.30	22.24	22.25	1,880,796	22.25
2/10/2025	22.26	22.28	22.23	22.24	590,527	22.24
2/07/2025	22.25	22.29	22.23	22.23	1,482,509	22.23
2/06/2025	22.29	22.29	22.23	22.23	1,142,728	22.23
2/05/2025	22.29	22.29	22.23	22.26	1,044,079	22.26
2/04/2025	22.20	22.27	22.20	22.25	979,919	22.25
2/03/2025	22.15	22.30	22.12	22.20	1,254,746	22.20
1/31/2025	22.28	22.30	22.22	22.22	2,956,518	22.22
1/30/2025	22.29	22.31	22.27	22.27	492,105	22.27
1/29/2025	22.26	22.30	22.25	22.28	686,473	22.28
1/28/2025	22.27	22.27	22.25	22.26	787,486	22.26
1/27/2025	22.24	22.29	22.22	22.26	901,383	22.26
1/24/2025	22.17	22.28	22.17	22.27	1,108,278	22.27
1/23/2025	22.10	22.18	22.09	22.17	1,130,115	22.17
1/22/2025	22.10	22.14	22.09	22.09	941,032	22.09
1/21/2025	22.11	22.13	22.09	22.11	736,892	22.11
1/17/2025	22.11	22.13	22.08	22.11	1,261,895	22.11
1/16/2025	22.11	22.11	22.06	22.10	471,152	22.10
1/15/2025	22.15	22.16	22.08	22.08	369,973	22.08
1/14/2025	22.08	22.12	22.06	22.06	625,910	22.06
1/13/2025	22.05	22.08	22.03	22.06	445,433	22.06
1/10/2025	22.02	22.06	22.02	22.04	667,951	22.04
1/08/2025	22.03	22.14	22.01	22.04	1,250,129	22.04
1/07/2025	22.02	22.05	21.99	22.03	729,002	22.03
1/06/2025	21.99	22.05	21.97	21.99	970,539	21.99
1/03/2025	21.98	22.00	21.96	22.00	1,193,750	22.00