NasdaqGS - Delayed Quote • USD
Air Transport Services Group, Inc. (ATSG)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:56 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 12.64 | 12.76 | 12.49 | 12.73 | 12.73 | 301,000 |
Apr 24, 2024 | 12.54 | 12.77 | 12.48 | 12.73 | 12.73 | 750,700 |
Apr 23, 2024 | 12.79 | 12.95 | 12.60 | 12.70 | 12.70 | 309,800 |
Apr 22, 2024 | 12.74 | 12.93 | 12.57 | 12.83 | 12.83 | 367,700 |
Apr 19, 2024 | 12.50 | 12.82 | 12.46 | 12.64 | 12.64 | 411,500 |
Apr 18, 2024 | 12.45 | 12.86 | 12.45 | 12.61 | 12.61 | 315,400 |
Apr 17, 2024 | 12.61 | 12.79 | 12.31 | 12.45 | 12.45 | 346,000 |
Apr 16, 2024 | 12.28 | 12.75 | 12.08 | 12.56 | 12.56 | 386,400 |
Apr 15, 2024 | 12.82 | 12.95 | 12.38 | 12.40 | 12.40 | 454,400 |
Apr 12, 2024 | 12.93 | 13.03 | 12.67 | 12.80 | 12.80 | 489,200 |
Apr 11, 2024 | 12.93 | 13.18 | 12.62 | 13.05 | 13.05 | 327,500 |
Apr 10, 2024 | 12.77 | 13.05 | 12.54 | 12.96 | 12.96 | 794,000 |
Apr 9, 2024 | 12.95 | 13.23 | 12.85 | 13.16 | 13.16 | 279,100 |
Apr 8, 2024 | 13.05 | 13.15 | 12.89 | 12.90 | 12.90 | 197,100 |
Apr 5, 2024 | 12.62 | 12.95 | 12.52 | 12.92 | 12.92 | 378,600 |
Apr 4, 2024 | 13.20 | 13.32 | 12.68 | 12.73 | 12.73 | 338,200 |
Apr 3, 2024 | 12.75 | 13.35 | 12.71 | 13.12 | 13.12 | 571,800 |
Apr 2, 2024 | 13.10 | 13.20 | 12.76 | 12.89 | 12.89 | 477,500 |
Apr 1, 2024 | 13.76 | 13.76 | 13.27 | 13.32 | 13.32 | 283,100 |
Mar 28, 2024 | 13.80 | 14.31 | 13.71 | 13.76 | 13.76 | 805,100 |
Mar 27, 2024 | 13.34 | 13.86 | 13.27 | 13.80 | 13.80 | 444,100 |
Mar 26, 2024 | 13.29 | 13.43 | 13.04 | 13.21 | 13.21 | 396,700 |
Mar 25, 2024 | 13.11 | 13.24 | 12.69 | 13.14 | 13.14 | 354,700 |
Mar 22, 2024 | 13.24 | 13.24 | 12.80 | 13.02 | 13.02 | 480,200 |
Mar 21, 2024 | 12.54 | 13.29 | 12.49 | 13.17 | 13.17 | 556,700 |
Mar 20, 2024 | 11.75 | 12.59 | 11.71 | 12.47 | 12.47 | 450,300 |
Mar 19, 2024 | 11.72 | 12.06 | 11.62 | 11.90 | 11.90 | 576,500 |
Mar 18, 2024 | 12.11 | 12.24 | 11.78 | 11.78 | 11.78 | 600,500 |
Mar 15, 2024 | 12.23 | 12.51 | 12.08 | 12.11 | 12.11 | 1,344,900 |
Mar 14, 2024 | 12.78 | 12.89 | 12.10 | 12.26 | 12.26 | 548,000 |
Mar 13, 2024 | 12.32 | 12.92 | 12.32 | 12.86 | 12.86 | 509,500 |
Mar 12, 2024 | 12.73 | 12.83 | 12.35 | 12.35 | 12.35 | 477,000 |
Mar 11, 2024 | 13.10 | 13.10 | 12.72 | 12.76 | 12.76 | 382,700 |
Mar 8, 2024 | 13.44 | 13.81 | 12.98 | 13.15 | 13.15 | 1,690,100 |
Mar 7, 2024 | 13.26 | 13.40 | 12.98 | 13.28 | 13.28 | 540,300 |
Mar 6, 2024 | 13.00 | 13.26 | 12.77 | 13.24 | 13.24 | 845,300 |
Mar 5, 2024 | 12.44 | 13.22 | 12.37 | 12.87 | 12.87 | 956,500 |
Mar 4, 2024 | 12.12 | 12.65 | 12.05 | 12.54 | 12.54 | 870,700 |
Mar 1, 2024 | 12.12 | 12.16 | 11.76 | 12.12 | 12.12 | 1,094,300 |
Feb 29, 2024 | 12.27 | 12.41 | 12.02 | 12.07 | 12.07 | 1,046,900 |
Feb 28, 2024 | 12.67 | 13.41 | 12.16 | 12.19 | 12.19 | 2,171,300 |
Feb 27, 2024 | 13.26 | 13.55 | 12.49 | 12.82 | 12.82 | 2,371,800 |
Feb 26, 2024 | 13.75 | 13.87 | 13.35 | 13.37 | 13.37 | 1,219,600 |
Feb 23, 2024 | 13.67 | 13.98 | 13.51 | 13.94 | 13.94 | 479,400 |
Feb 22, 2024 | 14.05 | 14.05 | 13.64 | 13.69 | 13.69 | 640,000 |
Feb 21, 2024 | 14.05 | 14.17 | 13.79 | 13.83 | 13.83 | 504,000 |
Feb 20, 2024 | 14.08 | 14.36 | 13.93 | 14.11 | 14.11 | 489,100 |
Feb 16, 2024 | 14.55 | 14.55 | 14.25 | 14.31 | 14.31 | 633,200 |
Feb 15, 2024 | 14.52 | 14.76 | 14.45 | 14.72 | 14.72 | 532,900 |
Feb 14, 2024 | 14.77 | 14.77 | 14.14 | 14.46 | 14.46 | 533,600 |
Feb 13, 2024 | 14.86 | 14.91 | 14.20 | 14.39 | 14.39 | 690,000 |
Feb 12, 2024 | 14.95 | 15.40 | 14.95 | 15.30 | 15.30 | 617,300 |
Feb 9, 2024 | 14.56 | 14.96 | 14.44 | 14.87 | 14.87 | 995,900 |
Feb 8, 2024 | 14.39 | 14.62 | 14.16 | 14.48 | 14.48 | 557,600 |
Feb 7, 2024 | 14.36 | 14.60 | 14.26 | 14.45 | 14.45 | 465,300 |
Feb 6, 2024 | 14.15 | 14.51 | 14.13 | 14.28 | 14.28 | 622,000 |
Feb 5, 2024 | 14.40 | 14.61 | 14.18 | 14.19 | 14.19 | 492,100 |
Feb 2, 2024 | 14.98 | 15.06 | 14.57 | 14.57 | 14.57 | 540,900 |
Feb 1, 2024 | 15.58 | 15.83 | 14.95 | 15.13 | 15.13 | 597,900 |
Jan 31, 2024 | 15.90 | 15.93 | 15.44 | 15.49 | 15.49 | 877,600 |
Jan 30, 2024 | 16.28 | 16.40 | 15.89 | 15.90 | 15.90 | 338,100 |
Jan 29, 2024 | 16.48 | 16.56 | 16.21 | 16.36 | 16.36 | 592,100 |
Jan 26, 2024 | 16.88 | 17.07 | 16.48 | 16.55 | 16.55 | 412,600 |
Jan 25, 2024 | 16.75 | 16.88 | 16.42 | 16.78 | 16.78 | 658,300 |
Jan 24, 2024 | 16.72 | 16.79 | 16.43 | 16.45 | 16.45 | 382,300 |
Jan 23, 2024 | 16.85 | 17.26 | 16.47 | 16.49 | 16.49 | 395,800 |
Jan 22, 2024 | 16.42 | 16.74 | 16.28 | 16.71 | 16.71 | 1,188,900 |
Jan 19, 2024 | 15.99 | 16.32 | 15.77 | 16.20 | 16.20 | 521,800 |
Jan 18, 2024 | 15.63 | 15.96 | 15.57 | 15.95 | 15.95 | 351,900 |
Jan 17, 2024 | 15.66 | 15.95 | 15.42 | 15.52 | 15.52 | 541,300 |
Jan 16, 2024 | 16.20 | 16.34 | 15.93 | 15.94 | 15.94 | 391,600 |
Jan 12, 2024 | 16.60 | 16.74 | 16.17 | 16.36 | 16.36 | 358,600 |
Jan 11, 2024 | 16.49 | 16.70 | 16.32 | 16.39 | 16.39 | 625,200 |
Jan 10, 2024 | 16.21 | 16.55 | 16.05 | 16.55 | 16.55 | 409,900 |
Jan 9, 2024 | 16.39 | 16.77 | 16.18 | 16.21 | 16.21 | 523,600 |
Jan 8, 2024 | 16.70 | 16.85 | 16.45 | 16.66 | 16.66 | 454,600 |
Jan 5, 2024 | 16.35 | 16.74 | 16.17 | 16.61 | 16.61 | 588,300 |
Jan 4, 2024 | 16.50 | 16.80 | 16.35 | 16.41 | 16.41 | 504,300 |
Jan 3, 2024 | 16.40 | 16.62 | 15.96 | 16.39 | 16.39 | 1,225,800 |
Jan 2, 2024 | 17.56 | 17.62 | 16.39 | 16.52 | 16.52 | 942,400 |
Dec 29, 2023 | 17.60 | 17.74 | 17.51 | 17.61 | 17.61 | 477,700 |
Dec 28, 2023 | 17.27 | 17.79 | 17.27 | 17.68 | 17.68 | 593,500 |
Dec 27, 2023 | 17.31 | 17.37 | 17.11 | 17.26 | 17.26 | 541,900 |
Dec 26, 2023 | 17.31 | 17.56 | 17.20 | 17.26 | 17.26 | 494,100 |
Dec 22, 2023 | 17.04 | 17.30 | 16.98 | 17.24 | 17.24 | 684,800 |
Dec 21, 2023 | 16.80 | 17.12 | 16.54 | 16.91 | 16.91 | 798,600 |
Dec 20, 2023 | 17.00 | 17.24 | 16.55 | 16.61 | 16.61 | 916,700 |
Dec 19, 2023 | 17.00 | 17.19 | 16.86 | 17.03 | 17.03 | 1,583,200 |
Dec 18, 2023 | 17.06 | 17.09 | 16.45 | 16.83 | 16.83 | 1,035,600 |
Dec 15, 2023 | 16.79 | 17.22 | 16.56 | 16.93 | 16.93 | 2,374,600 |
Dec 14, 2023 | 16.02 | 16.72 | 16.02 | 16.64 | 16.64 | 1,599,100 |
Dec 13, 2023 | 15.52 | 15.90 | 15.04 | 15.82 | 15.82 | 680,600 |
Dec 12, 2023 | 15.52 | 15.72 | 15.29 | 15.49 | 15.49 | 934,600 |
Dec 11, 2023 | 15.63 | 15.71 | 15.39 | 15.54 | 15.54 | 526,600 |
Dec 8, 2023 | 15.64 | 15.74 | 15.29 | 15.60 | 15.60 | 1,410,600 |
Dec 7, 2023 | 15.40 | 15.80 | 15.34 | 15.66 | 15.66 | 445,400 |
Dec 6, 2023 | 15.79 | 16.11 | 15.32 | 15.36 | 15.36 | 527,300 |
Dec 5, 2023 | 16.00 | 16.02 | 15.67 | 15.67 | 15.67 | 439,800 |
Dec 4, 2023 | 16.05 | 16.26 | 15.79 | 16.05 | 16.05 | 681,800 |
Dec 1, 2023 | 15.87 | 16.40 | 15.85 | 16.11 | 16.11 | 445,900 |
Nov 30, 2023 | 15.85 | 16.06 | 15.66 | 15.91 | 15.91 | 294,200 |
Nov 29, 2023 | 15.61 | 16.04 | 15.58 | 15.80 | 15.80 | 549,000 |
Nov 28, 2023 | 15.88 | 15.88 | 15.41 | 15.54 | 15.54 | 611,600 |
Nov 27, 2023 | 15.84 | 16.08 | 15.68 | 15.74 | 15.74 | 744,400 |
Nov 24, 2023 | 15.77 | 16.12 | 15.74 | 15.96 | 15.96 | 209,600 |
Nov 22, 2023 | 15.90 | 16.07 | 15.71 | 15.75 | 15.75 | 273,800 |
Nov 21, 2023 | 16.07 | 16.11 | 15.71 | 15.78 | 15.78 | 375,300 |
Nov 20, 2023 | 15.90 | 16.26 | 15.76 | 16.11 | 16.11 | 309,100 |
Nov 17, 2023 | 15.85 | 15.91 | 15.64 | 15.88 | 15.88 | 359,700 |
Nov 16, 2023 | 15.86 | 16.17 | 15.22 | 15.70 | 15.70 | 494,300 |
Nov 15, 2023 | 16.10 | 16.57 | 15.89 | 15.98 | 15.98 | 601,900 |
Nov 14, 2023 | 15.07 | 16.00 | 15.07 | 15.93 | 15.93 | 689,300 |
Nov 13, 2023 | 14.86 | 15.14 | 14.57 | 14.67 | 14.67 | 769,100 |
Nov 10, 2023 | 15.06 | 15.16 | 14.29 | 14.99 | 14.99 | 798,800 |
Nov 9, 2023 | 14.42 | 15.11 | 14.30 | 14.44 | 14.44 | 1,027,400 |
Nov 8, 2023 | 15.30 | 15.48 | 14.03 | 14.32 | 14.32 | 2,065,900 |
Nov 7, 2023 | 15.18 | 16.35 | 14.63 | 15.62 | 15.62 | 3,740,800 |
Nov 6, 2023 | 20.50 | 20.56 | 20.24 | 20.25 | 20.25 | 509,200 |
Nov 3, 2023 | 20.51 | 20.79 | 20.37 | 20.62 | 20.62 | 562,000 |
Nov 2, 2023 | 19.65 | 20.21 | 19.53 | 20.16 | 20.16 | 347,800 |
Nov 1, 2023 | 19.50 | 19.54 | 19.11 | 19.46 | 19.46 | 330,600 |
Oct 31, 2023 | 19.21 | 19.59 | 19.13 | 19.57 | 19.57 | 381,000 |
Oct 30, 2023 | 19.16 | 19.34 | 18.92 | 19.26 | 19.26 | 280,900 |
Oct 27, 2023 | 18.85 | 19.10 | 18.72 | 18.93 | 18.93 | 1,022,700 |
Oct 26, 2023 | 19.13 | 19.13 | 18.50 | 18.77 | 18.77 | 349,800 |
Oct 25, 2023 | 19.16 | 19.25 | 18.90 | 19.07 | 19.07 | 377,400 |
Oct 24, 2023 | 19.57 | 19.86 | 19.14 | 19.27 | 19.27 | 845,100 |
Oct 23, 2023 | 19.70 | 19.85 | 19.32 | 19.60 | 19.60 | 374,800 |
Oct 20, 2023 | 20.50 | 20.50 | 19.68 | 19.70 | 19.70 | 574,800 |
Oct 19, 2023 | 20.66 | 20.75 | 20.25 | 20.34 | 20.34 | 195,800 |
Oct 18, 2023 | 21.10 | 21.14 | 20.59 | 20.60 | 20.60 | 275,700 |
Oct 17, 2023 | 20.37 | 21.29 | 20.37 | 21.25 | 21.25 | 492,600 |
Oct 16, 2023 | 20.34 | 20.51 | 20.16 | 20.46 | 20.46 | 539,900 |
Oct 13, 2023 | 20.56 | 20.62 | 20.02 | 20.16 | 20.16 | 257,500 |
Oct 12, 2023 | 20.77 | 20.77 | 20.20 | 20.56 | 20.56 | 341,300 |
Oct 11, 2023 | 21.32 | 21.60 | 20.41 | 20.66 | 20.66 | 546,100 |
Oct 10, 2023 | 21.27 | 21.58 | 21.20 | 21.34 | 21.34 | 313,500 |
Oct 9, 2023 | 21.20 | 21.32 | 21.00 | 21.16 | 21.16 | 212,700 |
Oct 6, 2023 | 21.39 | 21.49 | 20.94 | 21.41 | 21.41 | 354,700 |
Oct 5, 2023 | 21.01 | 21.78 | 21.01 | 21.53 | 21.53 | 592,300 |
Oct 4, 2023 | 20.77 | 21.01 | 20.37 | 21.00 | 21.00 | 810,500 |
Oct 3, 2023 | 20.63 | 20.81 | 20.53 | 20.74 | 20.74 | 435,300 |
Oct 2, 2023 | 20.89 | 20.98 | 20.59 | 20.80 | 20.80 | 541,900 |
Sep 29, 2023 | 21.37 | 21.48 | 20.84 | 20.87 | 20.87 | 466,600 |
Sep 28, 2023 | 20.78 | 21.30 | 20.58 | 21.29 | 21.29 | 380,200 |
Sep 27, 2023 | 20.69 | 20.89 | 20.49 | 20.86 | 20.86 | 322,800 |
Sep 26, 2023 | 21.05 | 21.30 | 20.59 | 20.61 | 20.61 | 539,100 |
Sep 25, 2023 | 20.71 | 21.37 | 20.71 | 21.24 | 21.24 | 416,800 |
Sep 22, 2023 | 21.03 | 21.05 | 20.54 | 20.74 | 20.74 | 352,900 |
Sep 21, 2023 | 20.97 | 21.18 | 20.82 | 21.00 | 21.00 | 313,700 |
Sep 20, 2023 | 21.68 | 22.13 | 21.00 | 21.03 | 21.03 | 695,000 |
Sep 19, 2023 | 21.26 | 21.44 | 20.81 | 20.96 | 20.96 | 377,100 |
Sep 18, 2023 | 21.28 | 21.36 | 20.92 | 21.19 | 21.19 | 468,000 |
Sep 15, 2023 | 20.55 | 21.43 | 20.55 | 21.32 | 21.32 | 789,400 |
Sep 14, 2023 | 20.76 | 21.13 | 20.49 | 20.58 | 20.58 | 403,500 |
Sep 13, 2023 | 21.32 | 21.51 | 20.62 | 20.66 | 20.66 | 328,200 |
Sep 12, 2023 | 21.44 | 21.44 | 20.82 | 21.23 | 21.23 | 1,074,200 |
Sep 11, 2023 | 21.30 | 21.47 | 21.13 | 21.36 | 21.36 | 408,500 |
Sep 8, 2023 | 20.81 | 21.32 | 20.63 | 21.20 | 21.20 | 792,100 |
Sep 7, 2023 | 21.28 | 21.36 | 20.63 | 20.66 | 20.66 | 402,100 |
Sep 6, 2023 | 21.54 | 21.75 | 21.16 | 21.29 | 21.29 | 293,600 |
Sep 5, 2023 | 21.57 | 21.95 | 21.28 | 21.57 | 21.57 | 679,100 |
Sep 1, 2023 | 21.79 | 21.98 | 21.57 | 21.62 | 21.62 | 343,700 |
Aug 31, 2023 | 21.73 | 21.73 | 21.40 | 21.56 | 21.56 | 573,000 |
Aug 30, 2023 | 21.72 | 22.18 | 21.60 | 21.78 | 21.78 | 290,800 |
Aug 29, 2023 | 21.27 | 22.08 | 20.96 | 21.83 | 21.83 | 874,500 |
Aug 28, 2023 | 21.23 | 21.54 | 20.99 | 21.30 | 21.30 | 694,400 |
Aug 25, 2023 | 20.81 | 21.37 | 20.72 | 21.18 | 21.18 | 823,400 |
Aug 24, 2023 | 21.58 | 21.82 | 20.84 | 20.87 | 20.87 | 349,500 |
Aug 23, 2023 | 21.25 | 21.79 | 21.11 | 21.73 | 21.73 | 519,800 |
Aug 22, 2023 | 21.85 | 22.02 | 21.11 | 21.25 | 21.25 | 509,400 |
Aug 21, 2023 | 21.71 | 21.92 | 21.64 | 21.81 | 21.81 | 574,900 |
Aug 18, 2023 | 21.23 | 21.93 | 21.09 | 21.75 | 21.75 | 1,070,200 |
Aug 17, 2023 | 21.59 | 21.86 | 21.25 | 21.35 | 21.35 | 600,000 |
Aug 16, 2023 | 22.55 | 22.70 | 21.48 | 21.51 | 21.51 | 582,600 |
Aug 15, 2023 | 22.35 | 22.72 | 22.09 | 22.59 | 22.59 | 707,500 |
Aug 14, 2023 | 22.27 | 22.64 | 22.16 | 22.47 | 22.47 | 1,227,300 |
Aug 11, 2023 | 22.78 | 22.88 | 22.38 | 22.63 | 22.63 | 905,400 |
Aug 10, 2023 | 22.50 | 23.28 | 22.11 | 22.91 | 22.91 | 12,385,900 |
Aug 9, 2023 | 23.31 | 23.31 | 22.20 | 22.43 | 22.43 | 374,000 |
Aug 8, 2023 | 22.33 | 22.75 | 22.23 | 22.70 | 22.70 | 365,100 |
Aug 7, 2023 | 23.47 | 24.09 | 22.35 | 22.44 | 22.44 | 750,900 |
Aug 4, 2023 | 24.24 | 24.96 | 22.19 | 22.97 | 22.97 | 1,873,500 |
Aug 3, 2023 | 20.21 | 20.26 | 19.90 | 19.99 | 19.99 | 438,700 |
Aug 2, 2023 | 20.46 | 20.46 | 19.99 | 20.21 | 20.21 | 328,800 |
Aug 1, 2023 | 20.15 | 20.51 | 20.00 | 20.49 | 20.49 | 411,500 |
Jul 31, 2023 | 19.75 | 20.26 | 19.75 | 20.16 | 20.16 | 461,300 |
Jul 28, 2023 | 19.69 | 19.92 | 19.58 | 19.73 | 19.73 | 276,000 |
Jul 27, 2023 | 19.88 | 19.91 | 19.41 | 19.50 | 19.50 | 357,800 |
Jul 26, 2023 | 19.63 | 19.88 | 19.63 | 19.84 | 19.84 | 273,100 |
Jul 25, 2023 | 19.79 | 19.85 | 19.54 | 19.66 | 19.66 | 315,100 |
Jul 24, 2023 | 19.76 | 19.91 | 19.47 | 19.82 | 19.82 | 364,900 |
Jul 21, 2023 | 20.16 | 20.16 | 19.75 | 19.77 | 19.77 | 205,700 |
Jul 20, 2023 | 20.14 | 20.20 | 20.00 | 20.15 | 20.15 | 214,600 |
Jul 19, 2023 | 20.18 | 20.33 | 20.00 | 20.09 | 20.09 | 285,200 |
Jul 18, 2023 | 19.83 | 20.29 | 19.83 | 20.07 | 20.07 | 312,900 |
Jul 17, 2023 | 19.33 | 19.91 | 19.12 | 19.75 | 19.75 | 481,400 |
Jul 14, 2023 | 19.56 | 19.70 | 19.23 | 19.32 | 19.32 | 333,800 |
Jul 13, 2023 | 19.38 | 19.67 | 19.34 | 19.61 | 19.61 | 292,800 |
Jul 12, 2023 | 19.89 | 19.94 | 19.32 | 19.37 | 19.37 | 415,700 |
Jul 11, 2023 | 19.29 | 19.57 | 19.24 | 19.56 | 19.56 | 271,900 |
Jul 10, 2023 | 19.20 | 19.47 | 19.15 | 19.22 | 19.22 | 250,300 |
Jul 7, 2023 | 19.05 | 19.35 | 19.05 | 19.22 | 19.22 | 344,300 |
Jul 6, 2023 | 18.82 | 19.03 | 18.63 | 18.95 | 18.95 | 316,000 |
Jul 5, 2023 | 19.07 | 19.30 | 18.78 | 19.06 | 19.06 | 823,800 |
Jul 3, 2023 | 18.83 | 19.27 | 18.83 | 19.24 | 19.24 | 128,000 |
Jun 30, 2023 | 18.76 | 18.92 | 18.61 | 18.87 | 18.87 | 398,600 |
Jun 29, 2023 | 18.66 | 18.89 | 18.59 | 18.63 | 18.63 | 417,600 |
Jun 28, 2023 | 18.75 | 18.91 | 18.47 | 18.69 | 18.69 | 365,500 |
Jun 27, 2023 | 18.40 | 18.94 | 18.34 | 18.79 | 18.79 | 321,000 |
Jun 26, 2023 | 18.54 | 18.92 | 18.42 | 18.43 | 18.43 | 527,800 |
Jun 23, 2023 | 18.75 | 18.90 | 18.54 | 18.62 | 18.62 | 1,247,900 |
Jun 22, 2023 | 19.07 | 19.07 | 18.61 | 18.96 | 18.96 | 687,600 |
Jun 21, 2023 | 19.15 | 19.40 | 19.06 | 19.13 | 19.13 | 558,800 |
Jun 20, 2023 | 19.15 | 19.36 | 18.88 | 19.30 | 19.30 | 540,100 |
Jun 16, 2023 | 19.43 | 19.46 | 19.16 | 19.25 | 19.25 | 748,400 |
Jun 15, 2023 | 18.82 | 19.28 | 18.82 | 19.24 | 19.24 | 488,900 |
Jun 14, 2023 | 19.41 | 19.59 | 18.82 | 18.86 | 18.86 | 720,900 |
Jun 13, 2023 | 19.13 | 19.62 | 19.13 | 19.38 | 19.38 | 1,052,700 |
Jun 12, 2023 | 18.57 | 19.23 | 18.41 | 19.05 | 19.05 | 618,200 |
Jun 9, 2023 | 18.78 | 18.86 | 18.27 | 18.65 | 18.65 | 4,274,400 |
Jun 8, 2023 | 18.48 | 18.82 | 18.19 | 18.74 | 18.74 | 675,400 |
Jun 7, 2023 | 18.10 | 18.64 | 18.09 | 18.57 | 18.57 | 625,000 |
Jun 6, 2023 | 17.35 | 18.01 | 17.21 | 17.93 | 17.93 | 894,900 |
Jun 5, 2023 | 17.77 | 17.80 | 17.29 | 17.44 | 17.44 | 440,100 |
Jun 2, 2023 | 17.16 | 17.79 | 17.11 | 17.78 | 17.78 | 803,700 |
Jun 1, 2023 | 16.74 | 17.09 | 16.71 | 16.91 | 16.91 | 580,500 |
May 31, 2023 | 17.34 | 17.46 | 16.66 | 16.70 | 16.70 | 611,800 |
May 30, 2023 | 17.50 | 17.77 | 17.20 | 17.36 | 17.36 | 659,400 |
May 26, 2023 | 17.39 | 17.90 | 17.39 | 17.48 | 17.48 | 996,400 |
May 25, 2023 | 17.24 | 17.37 | 17.10 | 17.27 | 17.27 | 332,400 |
May 24, 2023 | 17.18 | 17.44 | 17.03 | 17.31 | 17.31 | 470,400 |
May 23, 2023 | 17.07 | 17.62 | 17.02 | 17.22 | 17.22 | 430,500 |
May 22, 2023 | 16.91 | 17.12 | 16.90 | 17.02 | 17.02 | 457,300 |
May 19, 2023 | 16.90 | 16.94 | 16.51 | 16.90 | 16.90 | 462,600 |
May 18, 2023 | 16.29 | 16.79 | 16.27 | 16.74 | 16.74 | 462,900 |
May 17, 2023 | 15.99 | 16.35 | 15.86 | 16.28 | 16.28 | 637,000 |
May 16, 2023 | 15.94 | 16.11 | 15.87 | 15.99 | 15.99 | 470,000 |
May 15, 2023 | 15.65 | 16.24 | 15.57 | 16.09 | 16.09 | 730,000 |
May 12, 2023 | 15.78 | 15.78 | 15.35 | 15.52 | 15.52 | 724,200 |
May 11, 2023 | 15.57 | 15.87 | 15.32 | 15.65 | 15.65 | 781,900 |
May 10, 2023 | 15.71 | 15.89 | 15.26 | 15.66 | 15.66 | 1,039,300 |
May 9, 2023 | 14.73 | 15.82 | 14.39 | 15.69 | 15.69 | 2,540,500 |
May 8, 2023 | 15.02 | 15.84 | 14.77 | 14.85 | 14.85 | 2,823,800 |
May 5, 2023 | 18.19 | 18.61 | 14.83 | 14.93 | 14.93 | 3,693,900 |
May 4, 2023 | 20.25 | 20.92 | 19.70 | 19.86 | 19.86 | 467,100 |
May 3, 2023 | 20.41 | 20.79 | 20.36 | 20.38 | 20.38 | 277,700 |
May 2, 2023 | 20.57 | 20.67 | 20.02 | 20.41 | 20.41 | 381,700 |
May 1, 2023 | 20.41 | 20.77 | 20.11 | 20.73 | 20.73 | 459,800 |
Apr 28, 2023 | 19.85 | 20.47 | 19.85 | 20.31 | 20.31 | 407,600 |
Apr 27, 2023 | 19.26 | 19.82 | 19.15 | 19.82 | 19.82 | 401,600 |
Apr 26, 2023 | 19.54 | 19.56 | 19.07 | 19.10 | 19.10 | 379,400 |
Related Tickers
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.78
+1.15%
SNCY Sun Country Airlines Holdings, Inc.
14.15
-0.98%
ULCC Frontier Group Holdings, Inc.
6.25
-1.73%
AZUL Azul S.A.
5.38
-3.76%
CPA Copa Holdings, S.A.
99.14
+1.06%
SKYW SkyWest, Inc.
73.14
+2.51%
ALGT Allegiant Travel Company
57.99
-1.83%
JETMF Global Crossing Airlines Group Inc.
0.5310
-1.47%
RYAAY Ryanair Holdings plc
140.00
+1.19%
HA Hawaiian Holdings, Inc.
12.12
-2.42%