-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
+34.27% -
3 MONTH PERFORMANCE
+42.73% -
6 MONTH PERFORMANCE
+50.44% -
YEAR-TO-DATE PERFORMANCE
+24.82% -
1 YEAR PERFORMANCE
+38.41%
Air Transport Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $22.04 | $21.97 (-0.32%) | $22.05 | $21.95 | 2.01 M | $1.43 B |
| 11/15/2024 | $22.05 | $22.02 (-0.14%) | $22.07 | $22.01 | 1.11 M | $1.43 B |
| 11/14/2024 | $22.12 | $22.03 (-0.41%) | $22.14 | $22.03 | 831,409 | $1.43 B |
| 11/13/2024 | $22.02 | $22.07 (0.23%) | $22.08 | $22.02 | 911,831 | $1.44 B |
| 11/12/2024 | $22.03 | $22.01 (-0.09%) | $22.05 | $22.00 | 1.35 M | $1.43 B |
| 11/11/2024 | $22.07 | $22.03 (-0.18%) | $22.12 | $22.01 | 1.81 M | $1.43 B |
| 11/08/2024 | $22.04 | $22.01 (-0.14%) | $22.08 | $21.98 | 2.84 M | $1.43 B |
| 11/07/2024 | $22.04 | $22.04 (0%) | $22.18 | $22.03 | 1.06 M | $1.43 B |
| 11/06/2024 | $22.06 | $22.05 (-0.05%) | $22.27 | $21.99 | 1.96 M | $1.43 B |
| 11/05/2024 | $21.97 | $22.02 (0.23%) | $22.05 | $21.97 | 3.95 M | $1.43 B |
| 11/04/2024 | $22.04 | $22.00 (-0.18%) | $22.10 | $21.85 | 15.50 M | $1.43 B |
| 11/01/2024 | $17.34 | $17.40 (0.35%) | $17.56 | $17.16 | 421,800 | $1.13 B |
| 10/31/2024 | $17.34 | $17.24 (-0.58%) | $17.65 | $17.14 | 1.19 M | $1.12 B |
| 10/30/2024 | $17.32 | $17.29 (-0.17%) | $17.64 | $17.05 | 340,191 | $1.12 B |
| 10/29/2024 | $17.02 | $17.46 (2.59%) | $17.75 | $16.94 | 466,100 | $1.14 B |
| 10/28/2024 | $16.78 | $17.20 (2.5%) | $17.61 | $16.73 | 463,300 | $1.12 B |
| 10/25/2024 | $16.36 | $16.66 (1.83%) | $16.83 | $16.28 | 590,600 | $1.08 B |
| 10/24/2024 | $16.39 | $16.19 (-1.22%) | $16.65 | $16.14 | 343,100 | $1.05 B |
| 10/23/2024 | $16.02 | $16.25 (1.44%) | $16.31 | $15.96 | 199,700 | $1.06 B |
| 10/22/2024 | $16.15 | $16.19 (0.25%) | $16.20 | $15.87 | 131,928 | $1.05 B |
| 10/21/2024 | $16.33 | $16.20 (-0.8%) | $16.43 | $15.98 | 255,002 | $1.05 B |
| 10/18/2024 | $16.57 | $16.37 (-1.21%) | $16.60 | $16.16 | 244,900 | $1.06 B |
| 10/17/2024 | $16.47 | $16.52 (0.3%) | $16.62 | $16.34 | 325,415 | $1.07 B |
| 10/16/2024 | $16.38 | $16.49 (0.67%) | $16.76 | $16.32 | 316,533 | $1.07 B |
| 10/15/2024 | $16.22 | $16.08 (-0.86%) | $16.58 | $16.05 | 516,305 | $1.05 B |
| 10/14/2024 | $16.22 | $16.29 (0.43%) | $16.42 | $16.08 | 376,929 | $1.06 B |
| 10/11/2024 | $15.30 | $16.29 (6.47%) | $16.36 | $15.29 | 565,200 | $1.06 B |
| 10/10/2024 | $14.77 | $15.21 (2.98%) | $15.37 | $14.68 | 478,300 | $989.08 M |
| 10/09/2024 | $15.01 | $14.94 (-0.47%) | $15.23 | $14.87 | 289,700 | $971.52 M |
| 10/08/2024 | $15.06 | $14.98 (-0.53%) | $15.18 | $14.94 | 269,901 | $974.12 M |
| 10/07/2024 | $14.84 | $15.06 (1.48%) | $15.08 | $14.51 | 693,600 | $979.32 M |
| 10/04/2024 | $14.95 | $14.89 (-0.4%) | $15.14 | $14.52 | 392,200 | $968.27 M |
| 10/03/2024 | $15.44 | $14.66 (-5.05%) | $15.65 | $14.37 | 733,900 | $953.31 M |
| 10/02/2024 | $15.57 | $15.62 (0.32%) | $15.80 | $15.41 | 330,177 | $1.02 B |
| 10/01/2024 | $16.13 | $15.69 (-2.73%) | $16.15 | $15.46 | 411,672 | $1.02 B |
| 09/30/2024 | $15.81 | $16.19 (2.4%) | $16.26 | $15.69 | 573,855 | $1.05 B |
| 09/27/2024 | $15.40 | $15.78 (2.47%) | $15.91 | $15.32 | 433,061 | $1.03 B |
| 09/26/2024 | $15.36 | $15.18 (-1.17%) | $15.53 | $15.17 | 208,800 | $987.13 M |
| 09/25/2024 | $15.47 | $15.14 (-2.13%) | $15.47 | $14.93 | 402,844 | $984.52 M |
| 09/24/2024 | $15.43 | $15.47 (0.26%) | $15.65 | $15.28 | 333,645 | $1.01 B |
| 09/23/2024 | $15.72 | $15.34 (-2.42%) | $15.86 | $15.34 | 246,000 | $997.53 M |
| 09/20/2024 | $15.66 | $15.63 (-0.19%) | $16.04 | $15.40 | 888,300 | $1.02 B |
| 09/19/2024 | $15.89 | $15.99 (0.63%) | $16.01 | $15.49 | 474,756 | $1.04 B |
| 09/18/2024 | $15.72 | $15.42 (-1.91%) | $15.98 | $15.37 | 374,817 | $1.00 B |
| 09/17/2024 | $15.56 | $15.72 (1.03%) | $15.93 | $15.41 | 343,403 | $1.02 B |
| 09/16/2024 | $15.41 | $15.35 (-0.39%) | $15.48 | $15.03 | 368,500 | $998.18 M |
| 09/13/2024 | $15.21 | $15.33 (0.79%) | $15.57 | $15.05 | 989,450 | $996.88 M |
| 09/12/2024 | $14.72 | $14.93 (1.43%) | $15.11 | $14.47 | 450,800 | $970.87 M |
| 09/11/2024 | $14.77 | $14.59 (-1.22%) | $14.77 | $14.12 | 357,720 | $948.76 M |
| 09/10/2024 | $15.01 | $14.91 (-0.67%) | $15.14 | $14.85 | 329,800 | $969.57 M |
| 09/09/2024 | $14.94 | $15.01 (0.47%) | $15.19 | $14.76 | 410,221 | $976.07 M |
| 09/06/2024 | $15.93 | $14.75 (-7.41%) | $16.11 | $14.73 | 575,409 | $959.16 M |
| 09/05/2024 | $15.81 | $15.87 (0.38%) | $15.93 | $15.55 | 585,400 | $1.03 B |
| 09/04/2024 | $15.69 | $15.69 (0%) | $16.04 | $15.61 | 288,919 | $1.02 B |
| 09/03/2024 | $16.64 | $15.69 (-5.71%) | $16.71 | $15.68 | 683,800 | $1.02 B |
| 08/30/2024 | $16.45 | $16.86 (2.49%) | $16.90 | $16.35 | 515,506 | $1.10 B |
| 08/29/2024 | $16.51 | $16.31 (-1.21%) | $16.95 | $16.24 | 507,440 | $1.06 B |
| 08/28/2024 | $16.25 | $16.28 (0.18%) | $16.68 | $16.16 | 374,600 | $1.06 B |
| 08/27/2024 | $16.63 | $16.40 (-1.38%) | $16.73 | $16.34 | 312,800 | $1.07 B |
| 08/26/2024 | $16.61 | $16.64 (0.18%) | $16.73 | $16.31 | 608,000 | $1.08 B |
| 08/23/2024 | $15.80 | $16.43 (3.99%) | $16.51 | $15.75 | 534,100 | $1.07 B |
| 08/22/2024 | $15.47 | $15.69 (1.42%) | $16.00 | $15.39 | 512,219 | $1.02 B |
| 08/21/2024 | $15.33 | $15.45 (0.78%) | $15.61 | $15.21 | 371,556 | $1.00 B |
| 08/20/2024 | $15.39 | $15.14 (-1.62%) | $15.42 | $15.13 | 222,400 | $984.52 M |
| 08/19/2024 | $15.46 | $15.50 (0.26%) | $15.56 | $15.25 | 236,200 | $1.01 B |