Air Transport Services Group, Inc. Stock Price History | Historical ATSG Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2013	6.680	6.680	6.460	6.490	0	-0.17(-2.55%)
Jun 18, 2013	6.500	6.720	6.334	6.660	0	+0.19(+2.94%)
Jun 17, 2013	6.690	6.720	6.390	6.470	0	-0.14(-2.12%)
Jun 14, 2013	6.800	6.820	6.530	6.610	0	-0.19(-2.79%)
Jun 13, 2013	6.160	6.850	6.150	6.800	658,612	+0.66(+10.75%)
Jun 12, 2013	6.160	6.170	6.040	6.140	191,927	+0.02(+0.33%)
Jun 11, 2013	6.050	6.180	6.010	6.120	61,461	+0.00(+0.00%)
Jun 10, 2013	6.100	6.130	5.970	6.120	0	+0.02(+0.33%)
Jun 07, 2013	6.040	6.130	5.940	6.100	0	+0.12(+2.01%)
Jun 06, 2013	6.000	6.020	5.880	5.980	96,646	-0.03(-0.50%)
Jun 05, 2013	6.120	6.120	5.970	6.010	0	-0.10(-1.64%)
Jun 04, 2013	6.230	6.240	5.970	6.110	0	-0.12(-1.93%)
Jun 03, 2013	6.090	6.260	5.960	6.230	251,877	+0.18(+2.98%)
May 31, 2013	6.150	6.180	6.040	6.050	146,908	-0.18(-2.89%)
May 30, 2013	6.190	6.250	6.080	6.230	87,047	+0.05(+0.81%)
May 29, 2013	6.180	6.270	6.020	6.180	70,478	-0.04(-0.64%)
May 28, 2013	6.050	6.220	5.960	6.220	162,112	+0.28(+4.71%)
May 24, 2013	6.000	6.050	5.850	5.940	0	-0.12(-1.98%)
May 23, 2013	5.800	6.070	5.780	6.060	0	+0.21(+3.59%)
May 22, 2013	5.820	6.130	5.800	5.850	0	-0.26(-4.26%)
May 21, 2013	6.090	6.180	6.010	6.110	0	+0.00(+0.00%)
May 20, 2013	6.110	6.130	6.030	6.110	0	-0.04(-0.65%)
May 17, 2013	6.200	6.200	5.970	6.150	0	-0.03(-0.49%)
May 16, 2013	6.200	6.260	6.140	6.180	95,361	-0.02(-0.32%)
May 15, 2013	6.110	6.210	6.080	6.200	0	+0.20(+3.33%)
May 13, 2013	5.960	6.010	5.820	6.000	0	+0.04(+0.67%)
May 10, 2013	5.950	6.020	5.890	5.960	0	+0.01(+0.17%)
May 09, 2013	6.150	6.180	5.660	5.950	0	-0.04(-0.67%)
May 08, 2013	5.980	5.990	5.610	5.990	0	+0.01(+0.17%)
May 07, 2013	6.000	6.010	5.860	5.980	0	+0.00(+0.00%)
May 06, 2013	5.850	6.050	5.850	5.980	0	+0.15(+2.57%)
May 03, 2013	5.670	5.850	5.600	5.830	0	+0.23(+4.11%)
May 02, 2013	5.480	5.630	5.480	5.600	0	+0.16(+2.94%)
May 01, 2013	5.730	5.730	5.360	5.440	0	-0.33(-5.72%)
Apr 30, 2013	5.660	5.830	5.600	5.770	0	+0.09(+1.58%)
Apr 29, 2013	5.600	5.700	5.580	5.680	78,957	+0.08(+1.43%)
Apr 26, 2013	5.620	5.670	5.550	5.600	115,742	-0.03(-0.53%)
Apr 25, 2013	5.640	5.640	5.550	5.630	78,276	+0.00(+0.00%)
Apr 24, 2013	5.560	5.680	5.560	5.630	60,403	+0.07(+1.26%)
Apr 23, 2013	5.520	5.580	5.490	5.560	76,530	+0.09(+1.65%)
Apr 22, 2013	5.560	5.580	5.340	5.470	161,143	-0.06(-1.08%)
Apr 19, 2013	5.430	5.570	5.360	5.530	161,146	+0.10(+1.84%)
Apr 18, 2013	5.360	5.440	5.230	5.430	283,522	+0.07(+1.31%)
Apr 17, 2013	5.500	5.510	5.320	5.360	242,575	-0.22(-3.94%)
Apr 16, 2013	5.430	5.640	5.350	5.580	127,049	+0.22(+4.10%)
Apr 15, 2013	5.660	5.700	5.350	5.360	240,094	-0.33(-5.80%)
Apr 12, 2013	5.590	5.710	5.510	5.690	88,160	+0.05(+0.89%)
Apr 11, 2013	5.770	5.770	5.580	5.640	94,594	-0.12(-2.08%)
Apr 10, 2013	5.700	5.890	5.690	5.760	246,702	+0.06(+1.05%)
Apr 09, 2013	5.770	5.770	5.640	5.700	137,218	-0.07(-1.21%)
Apr 08, 2013	5.730	5.770	5.585	5.770	108,496	+0.08(+1.41%)
Apr 05, 2013	5.450	5.700	5.270	5.690	124,276	+0.12(+2.15%)
Apr 04, 2013	5.670	5.690	5.565	5.570	214,022	-0.10(-1.76%)
Apr 03, 2013	5.620	5.700	5.520	5.670	196,624	+0.07(+1.25%)
Apr 02, 2013	5.720	5.800	5.580	5.600	103,119	-0.09(-1.58%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates