U.S. markets closed

Air Transport Services Group, Inc. (ATSG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
12.86-0.09 (-0.69%)
Al cierre: 04:00PM EDT
12.86 -0.00 (-0.01%)
Fuera de horario: 04:16PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202412.9613.0812.6812.8612.86997,000
20 jun 202412.2012.9712.2012.9512.95276,700
18 jun 202412.4312.6912.3712.4512.45311,900
17 jun 202412.1912.5512.0612.4712.47311,000
14 jun 202412.0112.3611.6912.2612.26730,600
13 jun 202412.7712.7712.2412.2412.24471,200
12 jun 202413.2313.4212.8012.8512.85388,400
11 jun 202412.9913.0112.6612.8112.81366,700
10 jun 202412.5613.3312.5213.1913.19437,600
07 jun 202412.7512.9212.3812.3912.39355,700
06 jun 202412.6612.9112.4212.9012.90378,000
05 jun 202413.0813.1512.5412.7712.77514,500
04 jun 202413.7813.7813.0813.0813.08412,200
03 jun 202413.6813.9313.6213.8313.83323,500
31 may 202413.4813.7113.2713.5013.50357,600
30 may 202413.0513.4112.8813.4013.40332,000
29 may 202413.2513.3612.9012.9712.97443,500
28 may 202413.6013.6513.2613.4013.40310,900
24 may 202413.4213.5613.3213.4913.49251,100
23 may 202413.8314.0413.2313.3013.30290,700
22 may 202413.9914.1313.6913.8113.81277,500
21 may 202414.5714.5714.1414.1514.15281,000
20 may 202414.6414.9714.6214.6414.64296,600
17 may 202414.6814.8114.5514.6114.61796,800
16 may 202414.5114.8314.3814.6414.64367,900
15 may 202414.6914.8514.3914.6014.60451,800
14 may 202414.6814.8014.4414.5714.57339,700
13 may 202414.9615.1314.2814.4214.42613,500
10 may 202414.8515.0014.6514.8514.85348,200
09 may 202414.5414.8414.4314.8214.82402,300
08 may 202414.6715.0314.4014.5914.59550,500
07 may 202415.8415.8414.4714.7114.711,312,800
06 may 202413.1213.6013.0713.2513.25798,900
03 may 202413.4113.4512.7913.0813.08502,800
02 may 202412.9413.2012.8513.1913.19347,000
01 may 202412.8712.9612.5712.7712.77357,700
30 abr 202412.9212.9312.6212.8212.82389,100
29 abr 202412.9113.1412.8413.0313.03249,400
26 abr 202412.7213.0812.6612.9112.91342,000
25 abr 202412.6412.7612.4912.7312.73301,000
24 abr 202412.5412.7712.4812.7312.73750,700
23 abr 202412.7912.9512.6012.7012.70309,800
22 abr 202412.7412.9312.5712.8312.83367,700
19 abr 202412.5012.8212.4612.6412.64411,500
18 abr 202412.4512.8612.4512.6112.61315,400
17 abr 202412.6112.7912.3112.4512.45346,000
16 abr 202412.2812.7512.0812.5612.56386,400
15 abr 202412.8212.9512.3812.4012.40454,400
12 abr 202412.9313.0312.6712.8012.80489,200
11 abr 202412.9313.1812.6213.0513.05327,500
10 abr 202412.7713.0512.5412.9612.96794,000
09 abr 202412.9513.2312.8513.1613.16279,100
08 abr 202413.0513.1512.8912.9012.90197,100
05 abr 202412.6212.9512.5212.9212.92378,600
04 abr 202413.2013.3212.6812.7312.73338,200
03 abr 202412.7513.3512.7113.1213.12571,800
02 abr 202413.1013.2012.7612.8912.89477,500
01 abr 202413.7613.7613.2713.3213.32283,100
28 mar 202413.8014.3113.7113.7613.76805,100
27 mar 202413.3413.8613.2713.8013.80444,100
26 mar 202413.2913.4313.0413.2113.21396,700
25 mar 202413.1113.2412.6913.1413.14354,700
22 mar 202413.2413.2412.8013.0213.02480,200
21 mar 202412.5413.2912.4913.1713.17556,700
20 mar 202411.7512.5911.7112.4712.47450,300
19 mar 202411.7212.0611.6211.9011.90576,500
18 mar 202412.1112.2411.7811.7811.78600,500
15 mar 202412.2312.5112.0812.1112.111,344,900
14 mar 202412.7812.8912.1012.2612.26548,000
13 mar 202412.3212.9212.3212.8612.86509,500
12 mar 202412.7312.8312.3512.3512.35477,000
11 mar 202413.1013.1012.7212.7612.76382,700
08 mar 202413.4413.8112.9813.1513.151,690,100
07 mar 202413.2613.4012.9813.2813.28540,300
06 mar 202413.0013.2612.7713.2413.24845,300
05 mar 202412.4413.2212.3712.8712.87956,500
04 mar 202412.1212.6512.0512.5412.54870,700
01 mar 202412.1212.1611.7612.1212.121,094,300
29 feb 202412.2712.4112.0212.0712.071,046,900
28 feb 202412.6713.4112.1612.1912.192,171,300
27 feb 202413.2613.5512.4912.8212.822,371,800
26 feb 202413.7513.8713.3513.3713.371,219,600
23 feb 202413.6713.9813.5113.9413.94479,400
22 feb 202414.0514.0513.6413.6913.69640,000
21 feb 202414.0514.1713.7913.8313.83504,000
20 feb 202414.0814.3613.9314.1114.11489,100
16 feb 202414.5514.5514.2514.3114.31633,200
15 feb 202414.5214.7614.4514.7214.72532,900
14 feb 202414.7714.7714.1414.4614.46533,600
13 feb 202414.8614.9114.2014.3914.39690,000
12 feb 202414.9515.4014.9515.3015.30617,300
09 feb 202414.5614.9614.4414.8714.87995,900
08 feb 202414.3914.6214.1614.4814.48557,600
07 feb 202414.3614.6014.2614.4514.45465,300
06 feb 202414.1514.5114.1314.2814.28622,000
05 feb 202414.4014.6114.1814.1914.19492,100
02 feb 202414.9815.0614.5714.5714.57540,900
01 feb 202415.5815.8314.9515.1315.13597,900
31 ene 202415.9015.9315.4415.4915.49877,600
30 ene 202416.2816.4015.8915.9015.90338,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...