Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,140.21 -3,189.18 (-4.96%) CMC Crypto 200
1,262.88 -46.84 (-3.58%)
Air Transport Services Group, Inc. (ATSG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 12.96 | 13.08 | 12.68 | 12.86 | 12.86 | 997,000 |
| 20 Jun 2024 | 12.20 | 12.97 | 12.20 | 12.95 | 12.95 | 276,700 |
| 18 Jun 2024 | 12.43 | 12.69 | 12.37 | 12.45 | 12.45 | 311,900 |
| 17 Jun 2024 | 12.19 | 12.55 | 12.06 | 12.47 | 12.47 | 311,000 |
| 14 Jun 2024 | 12.01 | 12.36 | 11.69 | 12.26 | 12.26 | 730,600 |
| 13 Jun 2024 | 12.77 | 12.77 | 12.24 | 12.24 | 12.24 | 471,200 |
| 12 Jun 2024 | 13.23 | 13.42 | 12.80 | 12.85 | 12.85 | 388,400 |
| 11 Jun 2024 | 12.99 | 13.01 | 12.66 | 12.81 | 12.81 | 366,700 |
| 10 Jun 2024 | 12.56 | 13.33 | 12.52 | 13.19 | 13.19 | 437,600 |
| 07 Jun 2024 | 12.75 | 12.92 | 12.38 | 12.39 | 12.39 | 355,700 |
| 06 Jun 2024 | 12.66 | 12.91 | 12.42 | 12.90 | 12.90 | 378,000 |
| 05 Jun 2024 | 13.08 | 13.15 | 12.54 | 12.77 | 12.77 | 514,500 |
| 04 Jun 2024 | 13.78 | 13.78 | 13.08 | 13.08 | 13.08 | 412,200 |
| 03 Jun 2024 | 13.68 | 13.93 | 13.62 | 13.83 | 13.83 | 323,500 |
| 31 May 2024 | 13.48 | 13.71 | 13.27 | 13.50 | 13.50 | 357,600 |
| 30 May 2024 | 13.05 | 13.41 | 12.88 | 13.40 | 13.40 | 332,000 |
| 29 May 2024 | 13.25 | 13.36 | 12.90 | 12.97 | 12.97 | 443,500 |
| 28 May 2024 | 13.60 | 13.65 | 13.26 | 13.40 | 13.40 | 310,900 |
| 24 May 2024 | 13.42 | 13.56 | 13.32 | 13.49 | 13.49 | 251,100 |
| 23 May 2024 | 13.83 | 14.04 | 13.23 | 13.30 | 13.30 | 290,700 |
| 22 May 2024 | 13.99 | 14.13 | 13.69 | 13.81 | 13.81 | 277,500 |
| 21 May 2024 | 14.57 | 14.57 | 14.14 | 14.15 | 14.15 | 281,000 |
| 20 May 2024 | 14.64 | 14.97 | 14.62 | 14.64 | 14.64 | 296,600 |
| 17 May 2024 | 14.68 | 14.81 | 14.55 | 14.61 | 14.61 | 796,800 |
| 16 May 2024 | 14.51 | 14.83 | 14.38 | 14.64 | 14.64 | 367,900 |
| 15 May 2024 | 14.69 | 14.85 | 14.39 | 14.60 | 14.60 | 451,800 |
| 14 May 2024 | 14.68 | 14.80 | 14.44 | 14.57 | 14.57 | 339,700 |
| 13 May 2024 | 14.96 | 15.13 | 14.28 | 14.42 | 14.42 | 613,500 |
| 10 May 2024 | 14.85 | 15.00 | 14.65 | 14.85 | 14.85 | 348,200 |
| 09 May 2024 | 14.54 | 14.84 | 14.43 | 14.82 | 14.82 | 402,300 |
| 08 May 2024 | 14.67 | 15.03 | 14.40 | 14.59 | 14.59 | 550,500 |
| 07 May 2024 | 15.84 | 15.84 | 14.47 | 14.71 | 14.71 | 1,312,800 |
| 06 May 2024 | 13.12 | 13.60 | 13.07 | 13.25 | 13.25 | 798,900 |
| 03 May 2024 | 13.41 | 13.45 | 12.79 | 13.08 | 13.08 | 502,800 |
| 02 May 2024 | 12.94 | 13.20 | 12.85 | 13.19 | 13.19 | 347,000 |
| 01 May 2024 | 12.87 | 12.96 | 12.57 | 12.77 | 12.77 | 357,700 |
| 30 Apr 2024 | 12.92 | 12.93 | 12.62 | 12.82 | 12.82 | 389,100 |
| 29 Apr 2024 | 12.91 | 13.14 | 12.84 | 13.03 | 13.03 | 249,400 |
| 26 Apr 2024 | 12.72 | 13.08 | 12.66 | 12.91 | 12.91 | 342,000 |
| 25 Apr 2024 | 12.64 | 12.76 | 12.49 | 12.73 | 12.73 | 301,000 |
| 24 Apr 2024 | 12.54 | 12.77 | 12.48 | 12.73 | 12.73 | 750,700 |
| 23 Apr 2024 | 12.79 | 12.95 | 12.60 | 12.70 | 12.70 | 309,800 |
| 22 Apr 2024 | 12.74 | 12.93 | 12.57 | 12.83 | 12.83 | 367,700 |
| 19 Apr 2024 | 12.50 | 12.82 | 12.46 | 12.64 | 12.64 | 411,500 |
| 18 Apr 2024 | 12.45 | 12.86 | 12.45 | 12.61 | 12.61 | 315,400 |
| 17 Apr 2024 | 12.61 | 12.79 | 12.31 | 12.45 | 12.45 | 346,000 |
| 16 Apr 2024 | 12.28 | 12.75 | 12.08 | 12.56 | 12.56 | 386,400 |
| 15 Apr 2024 | 12.82 | 12.95 | 12.38 | 12.40 | 12.40 | 454,400 |
| 12 Apr 2024 | 12.93 | 13.03 | 12.67 | 12.80 | 12.80 | 489,200 |
| 11 Apr 2024 | 12.93 | 13.18 | 12.62 | 13.05 | 13.05 | 327,500 |
| 10 Apr 2024 | 12.77 | 13.05 | 12.54 | 12.96 | 12.96 | 794,000 |
| 09 Apr 2024 | 12.95 | 13.23 | 12.85 | 13.16 | 13.16 | 279,100 |
| 08 Apr 2024 | 13.05 | 13.15 | 12.89 | 12.90 | 12.90 | 197,100 |
| 05 Apr 2024 | 12.62 | 12.95 | 12.52 | 12.92 | 12.92 | 378,600 |
| 04 Apr 2024 | 13.20 | 13.32 | 12.68 | 12.73 | 12.73 | 338,200 |
| 03 Apr 2024 | 12.75 | 13.35 | 12.71 | 13.12 | 13.12 | 571,800 |
| 02 Apr 2024 | 13.10 | 13.20 | 12.76 | 12.89 | 12.89 | 477,500 |
| 01 Apr 2024 | 13.76 | 13.76 | 13.27 | 13.32 | 13.32 | 283,100 |
| 28 Mar 2024 | 13.80 | 14.31 | 13.71 | 13.76 | 13.76 | 805,100 |
| 27 Mar 2024 | 13.34 | 13.86 | 13.27 | 13.80 | 13.80 | 444,100 |
| 26 Mar 2024 | 13.29 | 13.43 | 13.04 | 13.21 | 13.21 | 396,700 |
| 25 Mar 2024 | 13.11 | 13.24 | 12.69 | 13.14 | 13.14 | 354,700 |
| 22 Mar 2024 | 13.24 | 13.24 | 12.80 | 13.02 | 13.02 | 480,200 |
| 21 Mar 2024 | 12.54 | 13.29 | 12.49 | 13.17 | 13.17 | 556,700 |
| 20 Mar 2024 | 11.75 | 12.59 | 11.71 | 12.47 | 12.47 | 450,300 |
| 19 Mar 2024 | 11.72 | 12.06 | 11.62 | 11.90 | 11.90 | 576,500 |
| 18 Mar 2024 | 12.11 | 12.24 | 11.78 | 11.78 | 11.78 | 600,500 |
| 15 Mar 2024 | 12.23 | 12.51 | 12.08 | 12.11 | 12.11 | 1,344,900 |
| 14 Mar 2024 | 12.78 | 12.89 | 12.10 | 12.26 | 12.26 | 548,000 |
| 13 Mar 2024 | 12.32 | 12.92 | 12.32 | 12.86 | 12.86 | 509,500 |
| 12 Mar 2024 | 12.73 | 12.83 | 12.35 | 12.35 | 12.35 | 477,000 |
| 11 Mar 2024 | 13.10 | 13.10 | 12.72 | 12.76 | 12.76 | 382,700 |
| 08 Mar 2024 | 13.44 | 13.81 | 12.98 | 13.15 | 13.15 | 1,690,100 |
| 07 Mar 2024 | 13.26 | 13.40 | 12.98 | 13.28 | 13.28 | 540,300 |
| 06 Mar 2024 | 13.00 | 13.26 | 12.77 | 13.24 | 13.24 | 845,300 |
| 05 Mar 2024 | 12.44 | 13.22 | 12.37 | 12.87 | 12.87 | 956,500 |
| 04 Mar 2024 | 12.12 | 12.65 | 12.05 | 12.54 | 12.54 | 870,700 |
| 01 Mar 2024 | 12.12 | 12.16 | 11.76 | 12.12 | 12.12 | 1,094,300 |
| 29 Feb 2024 | 12.27 | 12.41 | 12.02 | 12.07 | 12.07 | 1,046,900 |
| 28 Feb 2024 | 12.67 | 13.41 | 12.16 | 12.19 | 12.19 | 2,171,300 |
| 27 Feb 2024 | 13.26 | 13.55 | 12.49 | 12.82 | 12.82 | 2,371,800 |
| 26 Feb 2024 | 13.75 | 13.87 | 13.35 | 13.37 | 13.37 | 1,219,600 |
| 23 Feb 2024 | 13.67 | 13.98 | 13.51 | 13.94 | 13.94 | 479,400 |
| 22 Feb 2024 | 14.05 | 14.05 | 13.64 | 13.69 | 13.69 | 640,000 |
| 21 Feb 2024 | 14.05 | 14.17 | 13.79 | 13.83 | 13.83 | 504,000 |
| 20 Feb 2024 | 14.08 | 14.36 | 13.93 | 14.11 | 14.11 | 489,100 |
| 16 Feb 2024 | 14.55 | 14.55 | 14.25 | 14.31 | 14.31 | 633,200 |
| 15 Feb 2024 | 14.52 | 14.76 | 14.45 | 14.72 | 14.72 | 532,900 |
| 14 Feb 2024 | 14.77 | 14.77 | 14.14 | 14.46 | 14.46 | 533,600 |
| 13 Feb 2024 | 14.86 | 14.91 | 14.20 | 14.39 | 14.39 | 690,000 |
| 12 Feb 2024 | 14.95 | 15.40 | 14.95 | 15.30 | 15.30 | 617,300 |
| 09 Feb 2024 | 14.56 | 14.96 | 14.44 | 14.87 | 14.87 | 995,900 |
| 08 Feb 2024 | 14.39 | 14.62 | 14.16 | 14.48 | 14.48 | 557,600 |
| 07 Feb 2024 | 14.36 | 14.60 | 14.26 | 14.45 | 14.45 | 465,300 |
| 06 Feb 2024 | 14.15 | 14.51 | 14.13 | 14.28 | 14.28 | 622,000 |
| 05 Feb 2024 | 14.40 | 14.61 | 14.18 | 14.19 | 14.19 | 492,100 |
| 02 Feb 2024 | 14.98 | 15.06 | 14.57 | 14.57 | 14.57 | 540,900 |
| 01 Feb 2024 | 15.58 | 15.83 | 14.95 | 15.13 | 15.13 | 597,900 |
| 31 Jan 2024 | 15.90 | 15.93 | 15.44 | 15.49 | 15.49 | 877,600 |
| 30 Jan 2024 | 16.28 | 16.40 | 15.89 | 15.90 | 15.90 | 338,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.