5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
+40.65%
6 MONTH PERFORMANCE
+55.59%
YEAR-TO-DATE PERFORMANCE
-0.05%
1 YEAR PERFORMANCE
+32.99%
Air Transport Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $22.00 | $21.97 (-0.14%) | $22.00 | $21.95 | 1.26 M | $1.43 B |
| 12/31/2024 | $22.00 | $21.98 (-0.09%) | $22.01 | $21.95 | 821,300 | $1.43 B |
| 12/30/2024 | $21.92 | $21.97 (0.23%) | $22.00 | $21.92 | 2.04 M | $1.43 B |
| 12/27/2024 | $21.95 | $21.92 (-0.14%) | $21.97 | $21.92 | 1.23 M | $1.43 B |
| 12/26/2024 | $21.92 | $21.95 (0.14%) | $22.04 | $21.91 | 1.21 M | $1.43 B |
| 12/24/2024 | $21.93 | $21.95 (0.09%) | $21.96 | $21.90 | 1.35 M | $1.43 B |
| 12/23/2024 | $21.88 | $21.90 (0.09%) | $21.94 | $21.87 | 363,225 | $1.42 B |
| 12/20/2024 | $21.87 | $21.87 (0%) | $21.96 | $21.85 | 1.39 M | $1.42 B |
| 12/19/2024 | $21.96 | $21.90 (-0.27%) | $21.96 | $21.87 | 499,400 | $1.42 B |
| 12/18/2024 | $21.94 | $21.87 (-0.32%) | $21.95 | $21.87 | 1.78 M | $1.42 B |
| 12/17/2024 | $21.93 | $21.90 (-0.14%) | $21.97 | $21.89 | 2.68 M | $1.42 B |
| 12/16/2024 | $21.90 | $21.98 (0.37%) | $21.99 | $21.90 | 1.81 M | $1.43 B |
| 12/13/2024 | $21.93 | $21.90 (-0.14%) | $21.95 | $21.90 | 3.90 M | $1.42 B |
| 12/12/2024 | $21.97 | $21.94 (-0.14%) | $21.99 | $21.90 | 1.69 M | $1.43 B |
| 12/11/2024 | $21.96 | $21.93 (-0.14%) | $21.99 | $21.90 | 1.31 M | $1.43 B |
| 12/10/2024 | $22.07 | $21.93 (-0.63%) | $22.08 | $21.90 | 3.31 M | $1.43 B |
| 12/09/2024 | $22.05 | $22.23 (0.82%) | $22.33 | $22.02 | 2.04 M | $1.45 B |
| 12/06/2024 | $22.07 | $21.98 (-0.41%) | $22.08 | $21.97 | 625,367 | $1.43 B |
| 12/05/2024 | $22.01 | $22.00 (-0.05%) | $22.12 | $21.99 | 571,300 | $1.43 B |
| 12/04/2024 | $21.98 | $22.13 (0.68%) | $22.19 | $21.95 | 795,061 | $1.44 B |
| 12/03/2024 | $22.05 | $21.98 (-0.32%) | $22.05 | $21.97 | 672,033 | $1.43 B |
| 12/02/2024 | $21.97 | $22.04 (0.32%) | $22.05 | $21.95 | 765,438 | $1.43 B |
| 11/29/2024 | $21.99 | $21.96 (-0.14%) | $22.02 | $21.95 | 454,204 | $1.43 B |
| 11/27/2024 | $21.97 | $21.99 (0.09%) | $22.01 | $21.92 | 1.24 M | $1.43 B |
| 11/26/2024 | $21.96 | $21.97 (0.05%) | $22.00 | $21.95 | 486,918 | $1.43 B |
| 11/25/2024 | $22.00 | $21.95 (-0.23%) | $22.02 | $21.95 | 788,957 | $1.43 B |
| 11/22/2024 | $21.97 | $21.96 (-0.05%) | $21.99 | $21.95 | 610,536 | $1.43 B |
| 11/21/2024 | $21.98 | $21.96 (-0.09%) | $22.00 | $21.96 | 410,400 | $1.43 B |
| 11/20/2024 | $21.96 | $21.99 (0.14%) | $22.00 | $21.92 | 1.28 M | $1.43 B |
| 11/19/2024 | $21.97 | $21.97 (0%) | $21.98 | $21.92 | 701,647 | $1.43 B |
| 11/18/2024 | $22.04 | $21.97 (-0.32%) | $22.06 | $21.95 | 2.28 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 |