5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
+0.23%
6 MONTH PERFORMANCE
+47.29%
YEAR-TO-DATE PERFORMANCE
+0.05%
1 YEAR PERFORMANCE
+78.06%
Air Transport Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.30 | $22.31 (0.04%) | $22.33 | $22.28 | 1.03 M | $1.45 B |
| 03/11/2025 | $22.28 | $22.29 (0.04%) | $22.31 | $22.26 | 1.08 M | $1.45 B |
| 03/10/2025 | $22.30 | $22.27 (-0.13%) | $22.32 | $22.27 | 1.25 M | $1.45 B |
| 03/07/2025 | $22.30 | $22.29 (-0.04%) | $22.33 | $22.28 | 736,400 | $1.45 B |
| 03/06/2025 | $22.32 | $22.29 (-0.13%) | $22.33 | $22.29 | 706,300 | $1.45 B |
| 03/05/2025 | $22.27 | $22.29 (0.09%) | $22.32 | $22.26 | 939,800 | $1.45 B |
| 03/04/2025 | $22.32 | $22.29 (-0.13%) | $22.33 | $22.27 | 1.65 M | $1.45 B |
| 03/03/2025 | $22.34 | $22.32 (-0.09%) | $22.34 | $22.27 | 734,007 | $1.45 B |
| 02/28/2025 | $22.34 | $22.33 (-0.04%) | $22.38 | $22.33 | 616,720 | $1.45 B |
| 02/27/2025 | $22.36 | $22.34 (-0.09%) | $22.36 | $22.34 | 660,900 | $1.45 B |
| 02/26/2025 | $22.34 | $22.34 (0%) | $22.38 | $22.33 | 422,900 | $1.45 B |
| 02/25/2025 | $22.32 | $22.33 (0.04%) | $22.35 | $22.29 | 1.17 M | $1.45 B |
| 02/24/2025 | $22.33 | $22.30 (-0.13%) | $22.33 | $22.30 | 404,241 | $1.45 B |
| 02/21/2025 | $22.35 | $22.30 (-0.22%) | $22.35 | $22.30 | 571,201 | $1.45 B |
| 02/20/2025 | $22.31 | $22.30 (-0.04%) | $22.32 | $22.30 | 549,300 | $1.45 B |
| 02/19/2025 | $22.30 | $22.32 (0.09%) | $22.32 | $22.27 | 614,000 | $1.45 B |
| 02/18/2025 | $22.25 | $22.33 (0.36%) | $22.34 | $22.25 | 2.72 M | $1.45 B |
| 02/14/2025 | $22.29 | $22.24 (-0.22%) | $22.30 | $22.24 | 297,700 | $1.45 B |
| 02/13/2025 | $22.30 | $22.26 (-0.18%) | $22.30 | $22.26 | 763,733 | $1.45 B |
| 02/12/2025 | $22.25 | $22.28 (0.13%) | $22.31 | $22.25 | 703,106 | $1.45 B |
| 02/11/2025 | $22.25 | $22.25 (0%) | $22.30 | $22.24 | 1.88 M | $1.45 B |
| 02/10/2025 | $22.26 | $22.24 (-0.09%) | $22.28 | $22.24 | 590,527 | $1.45 B |
| 02/07/2025 | $22.25 | $22.23 (-0.09%) | $22.29 | $22.23 | 1.48 M | $1.45 B |
| 02/06/2025 | $22.29 | $22.23 (-0.27%) | $22.29 | $22.23 | 1.14 M | $1.45 B |
| 02/05/2025 | $22.29 | $22.26 (-0.13%) | $22.29 | $22.23 | 1.04 M | $1.45 B |
| 02/04/2025 | $22.20 | $22.25 (0.23%) | $22.27 | $22.20 | 979,919 | $1.45 B |
| 02/03/2025 | $22.15 | $22.20 (0.23%) | $22.30 | $22.12 | 1.25 M | $1.44 B |
| 01/31/2025 | $22.28 | $22.22 (-0.27%) | $22.30 | $22.22 | 2.96 M | $1.45 B |
| 01/30/2025 | $22.29 | $22.27 (-0.09%) | $22.31 | $22.27 | 492,105 | $1.45 B |
| 01/29/2025 | $22.26 | $22.28 (0.09%) | $22.30 | $22.25 | 686,500 | $1.45 B |
| 01/28/2025 | $22.27 | $22.26 (-0.04%) | $22.28 | $22.25 | 787,500 | $1.45 B |
| 01/27/2025 | $22.24 | $22.26 (0.09%) | $22.29 | $22.22 | 901,400 | $1.45 B |
| 01/24/2025 | $22.17 | $22.27 (0.45%) | $22.28 | $22.17 | 1.11 M | $1.45 B |
| 01/23/2025 | $22.10 | $22.17 (0.32%) | $22.18 | $22.09 | 1.13 M | $1.44 B |
| 01/22/2025 | $22.10 | $22.09 (-0.05%) | $22.14 | $22.09 | 941,032 | $1.44 B |
| 01/21/2025 | $22.11 | $22.11 (0%) | $22.13 | $22.09 | 736,902 | $1.44 B |
| 01/17/2025 | $22.11 | $22.11 (0%) | $22.13 | $22.08 | 1.26 M | $1.44 B |
| 01/16/2025 | $22.11 | $22.10 (-0.05%) | $22.11 | $22.06 | 471,200 | $1.44 B |
| 01/15/2025 | $22.15 | $22.08 (-0.32%) | $22.16 | $22.08 | 365,304 | $1.44 B |
| 01/14/2025 | $22.08 | $22.06 (-0.09%) | $22.12 | $22.06 | 625,910 | $1.43 B |
| 01/13/2025 | $22.05 | $22.06 (0.05%) | $22.08 | $22.03 | 445,433 | $1.43 B |
| 01/10/2025 | $22.02 | $22.04 (0.09%) | $22.06 | $22.02 | 668,000 | $1.43 B |
| 01/08/2025 | $22.03 | $22.04 (0.05%) | $22.14 | $22.01 | 1.25 M | $1.43 B |
| 01/07/2025 | $22.02 | $22.03 (0.05%) | $22.05 | $21.99 | 729,052 | $1.43 B |
| 01/06/2025 | $21.99 | $21.99 (0%) | $22.05 | $21.97 | 970,539 | $1.43 B |
| 01/03/2025 | $21.98 | $22.00 (0.09%) | $22.00 | $21.96 | 1.19 M | $1.43 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
