-
5 DAY PERFORMANCE
+6.72% -
1 MONTH PERFORMANCE
-3.91% -
3 MONTH PERFORMANCE
+17.99% -
6 MONTH PERFORMANCE
+21.62% -
YEAR-TO-DATE PERFORMANCE
-8.01% -
1 YEAR PERFORMANCE
-22.38%
Air Transport Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.81 | $16.19 (2.4%) | $16.26 | $15.69 | 559,598 | $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 |
| 08/16/2024 | $15.52 | $15.40 (-0.77%) | $15.69 | $15.37 | 304,400 | $1.00 B |
| 08/15/2024 | $15.60 | $15.54 (-0.38%) | $15.76 | $14.56 | 514,726 | $1.01 B |
| 08/14/2024 | $15.44 | $15.21 (-1.49%) | $15.47 | $14.93 | 360,700 | $989.08 M |
| 08/13/2024 | $15.80 | $15.35 (-2.85%) | $15.84 | $14.88 | 601,000 | $998.18 M |
| 08/12/2024 | $15.86 | $15.52 (-2.14%) | $15.91 | $15.03 | 797,000 | $1.01 B |
| 08/09/2024 | $14.79 | $15.56 (5.21%) | $15.57 | $14.57 | 959,562 | $1.01 B |
| 08/08/2024 | $13.43 | $13.26 (-1.27%) | $13.49 | $13.16 | 359,500 | $862.27 M |
| 08/07/2024 | $14.16 | $13.23 (-6.57%) | $14.28 | $13.20 | 397,300 | $860.32 M |
| 08/06/2024 | $14.14 | $13.94 (-1.41%) | $14.32 | $13.66 | 484,000 | $906.49 M |
| 08/05/2024 | $13.87 | $14.08 (1.51%) | $14.80 | $13.76 | 720,405 | $914.82 M |
| 08/02/2024 | $14.50 | $14.76 (1.79%) | $15.10 | $14.17 | 617,100 | $959.00 M |
| 08/01/2024 | $16.14 | $15.00 (-7.06%) | $16.22 | $14.79 | 606,234 | $974.60 M |
| 07/31/2024 | $16.16 | $16.14 (-0.12%) | $16.64 | $16.05 | 525,612 | $1.05 B |
| 07/30/2024 | $15.85 | $16.00 (0.95%) | $16.29 | $15.72 | 567,133 | $1.04 B |
| 07/29/2024 | $16.22 | $15.69 (-3.27%) | $16.31 | $15.57 | 288,098 | $1.02 B |
| 07/26/2024 | $16.16 | $16.25 (0.56%) | $16.35 | $15.75 | 300,343 | $1.06 B |
| 07/25/2024 | $15.46 | $15.90 (2.85%) | $16.02 | $15.27 | 409,400 | $1.03 B |
| 07/24/2024 | $15.72 | $15.29 (-2.74%) | $16.08 | $15.28 | 398,400 | $993.44 M |
| 07/23/2024 | $15.45 | $15.76 (2.01%) | $15.89 | $15.40 | 383,400 | $1.02 B |
| 07/22/2024 | $15.49 | $15.60 (0.71%) | $15.70 | $15.12 | 319,338 | $1.01 B |
| 07/19/2024 | $15.55 | $15.53 (-0.13%) | $15.55 | $15.14 | 339,215 | $1.01 B |
| 07/18/2024 | $15.81 | $15.47 (-2.15%) | $16.10 | $15.47 | 516,231 | $1.01 B |
| 07/17/2024 | $15.70 | $15.90 (1.27%) | $16.17 | $15.70 | 525,366 | $1.03 B |
| 07/16/2024 | $15.59 | $15.86 (1.73%) | $16.32 | $15.17 | 790,582 | $1.03 B |
| 07/15/2024 | $15.02 | $15.33 (2.06%) | $15.80 | $14.77 | 734,345 | $996.04 M |
| 07/12/2024 | $14.70 | $14.88 (1.22%) | $15.27 | $14.67 | 494,649 | $966.80 M |
| 07/11/2024 | $14.54 | $14.64 (0.69%) | $14.85 | $14.35 | 373,925 | $951.20 M |
| 07/10/2024 | $14.03 | $14.19 (1.14%) | $14.20 | $13.90 | 416,195 | $921.97 M |
| 07/09/2024 | $14.18 | $14.03 (-1.06%) | $14.30 | $13.77 | 337,970 | $911.57 M |
| 07/08/2024 | $14.00 | $14.24 (1.71%) | $14.31 | $13.97 | 324,935 | $925.22 M |
| 07/05/2024 | $14.00 | $13.84 (-1.14%) | $14.09 | $13.79 | 403,279 | $899.23 M |
| 07/03/2024 | $14.28 | $14.00 (-1.96%) | $14.44 | $13.93 | 168,488 | $909.62 M |
| 07/02/2024 | $13.75 | $14.12 (2.69%) | $14.25 | $13.74 | 553,363 | $917.42 M |
| 07/01/2024 | $13.86 | $13.73 (-0.94%) | $13.91 | $13.59 | 351,572 | $892.08 M |