Air Transport Services Group, I - Price History
Monthly price history for ATSG (Air Transport Services Group, I)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $12.77 | $12.77 |
| April 2024 | $12.82 | $12.82 |
| March 2024 | $13.76 | $13.76 |
| February 2024 | $12.07 | $12.07 |
| January 2024 | $15.49 | $15.49 |
| December 2023 | $17.61 | $17.61 |
| November 2023 | $15.91 | $15.91 |
| October 2023 | $19.57 | $19.57 |
| September 2023 | $20.87 | $20.87 |
| August 2023 | $21.56 | $21.56 |
| July 2023 | $20.16 | $20.16 |
| June 2023 | $18.87 | $18.87 |
| May 2023 | $16.70 | $16.70 |
| April 2023 | $20.31 | $20.31 |
| March 2023 | $20.83 | $20.83 |
| February 2023 | $20.93 | $20.93 |
| January 2023 | $28.31 | $28.31 |
| December 2022 | $25.98 | $25.98 |
| November 2022 | $28.04 | $28.04 |
| October 2022 | $29.20 | $29.20 |
| September 2022 | $24.09 | $24.09 |
| August 2022 | $30.13 | $30.13 |
| July 2022 | $31.34 | $31.34 |
| June 2022 | $28.73 | $28.73 |
| May 2022 | $30.22 | $30.22 |
| April 2022 | $31.30 | $31.30 |
| March 2022 | $33.45 | $33.45 |
| February 2022 | $31.51 | $31.51 |
| January 2022 | $26.85 | $26.85 |
| December 2021 | $29.38 | $29.38 |
| November 2021 | $24.69 | $24.69 |
| October 2021 | $24.89 | $24.89 |
| September 2021 | $25.81 | $25.81 |
| August 2021 | $27.39 | $27.39 |
| July 2021 | $24.20 | $24.20 |
| June 2021 | $23.23 | $23.23 |
| May 2021 | $24.84 | $24.84 |
| April 2021 | $26.32 | $26.32 |
| March 2021 | $29.26 | $29.26 |
| February 2021 | $26.54 | $26.54 |
| January 2021 | $25.41 | $25.41 |
| December 2020 | $31.34 | $31.34 |
| November 2020 | $30.74 | $30.74 |
| October 2020 | $28.04 | $28.04 |
| September 2020 | $25.06 | $25.06 |
| August 2020 | $25.42 | $25.42 |
| July 2020 | $24.37 | $24.37 |
| June 2020 | $22.27 | $22.27 |
| May 2020 | $21.54 | $21.54 |
| April 2020 | $20.24 | $20.24 |
| March 2020 | $18.28 | $18.28 |
| February 2020 | $17.90 | $17.90 |
| January 2020 | $20.97 | $20.97 |
| December 2019 | $23.46 | $23.46 |
| November 2019 | $24.61 | $24.61 |
| October 2019 | $20.91 | $20.91 |
| September 2019 | $21.02 | $21.02 |
| August 2019 | $20.20 | $20.20 |
| July 2019 | $23.31 | $23.31 |
| June 2019 | $24.40 | $24.40 |
| May 2019 | $21.94 | $21.94 |
| April 2019 | $23.53 | $23.53 |
| March 2019 | $23.05 | $23.05 |
| February 2019 | $23.27 | $23.27 |
| January 2019 | $23.75 | $23.75 |
| December 2018 | $22.81 | $22.81 |
| November 2018 | $18.53 | $18.53 |
| October 2018 | $19.60 | $19.60 |
| September 2018 | $21.47 | $21.47 |
| August 2018 | $20.35 | $20.35 |
| July 2018 | $22.53 | $22.53 |
| June 2018 | $22.59 | $22.59 |
| May 2018 | $21 | $21 |
| April 2018 | $20.24 | $20.24 |
| March 2018 | $23.32 | $23.32 |
| February 2018 | $26.47 | $26.47 |
| January 2018 | $24.86 | $24.86 |
| December 2017 | $23.14 | $23.14 |
| November 2017 | $24.25 | $24.25 |
| October 2017 | $24.20 | $24.20 |
| September 2017 | $24.34 | $24.34 |
| August 2017 | $22.96 | $22.96 |
| July 2017 | $24.36 | $24.36 |
| June 2017 | $21.78 | $21.78 |
| May 2017 | $23.85 | $23.85 |
| April 2017 | $18.39 | $18.39 |
| March 2017 | $16.05 | $16.05 |
| February 2017 | $17.02 | $17.02 |
| January 2017 | $16.13 | $16.13 |
| December 2016 | $15.96 | $15.96 |
| November 2016 | $16.20 | $16.20 |
| October 2016 | $13.23 | $13.23 |
| September 2016 | $14.35 | $14.35 |
| August 2016 | $14.48 | $14.48 |
| July 2016 | $14.48 | $14.48 |
| June 2016 | $12.96 | $12.96 |
| May 2016 | $12.65 | $12.65 |
| April 2016 | $14.09 | $14.09 |
| March 2016 | $15.38 | $15.38 |
| February 2016 | $11.55 | $11.55 |
| January 2016 | $9.73 | $9.73 |
| December 2015 | $10.08 | $10.08 |
| November 2015 | $9.51 | $9.51 |
| October 2015 | $9.79 | $9.79 |
| September 2015 | $8.55 | $8.55 |
| August 2015 | $9.09 | $9.09 |
| July 2015 | $10.35 | $10.35 |
| June 2015 | $10.49 | $10.49 |
| May 2015 | $10.52 | $10.52 |
| April 2015 | $9.32 | $9.32 |
| March 2015 | $9.22 | $9.22 |
| February 2015 | $8.99 | $8.99 |
| January 2015 | $8.33 | $8.33 |
| December 2014 | $8.56 | $8.56 |
| November 2014 | $7.95 | $7.95 |
| October 2014 | $8.18 | $8.18 |
| September 2014 | $7.28 | $7.28 |
| August 2014 | $8.17 | $8.17 |
| July 2014 | $7.67 | $7.67 |
| June 2014 | $8.37 | $8.37 |
| May 2014 | $9.08 | $9.08 |
| April 2014 | $7.83 | $7.83 |
| March 2014 | $7.85 | $7.85 |
| February 2014 | $6.39 | $6.39 |
| January 2014 | $6.29 | $6.29 |
| December 2013 | $8.09 | $8.09 |
| November 2013 | $7.78 | $7.78 |
| October 2013 | $7.24 | $7.24 |
| September 2013 | $7.49 | $7.49 |
| August 2013 | $6.41 | $6.41 |
| July 2013 | $6.68 | $6.68 |
| June 2013 | $6.61 | $6.61 |
| May 2013 | $6.05 | $6.05 |
| April 2013 | $5.77 | $5.77 |
| March 2013 | $5.83 | $5.83 |
| February 2013 | $5.52 | $5.52 |
| January 2013 | $4.65 | $4.65 |
| December 2012 | $4.01 | $4.01 |
| November 2012 | $3.79 | $3.79 |
| October 2012 | $3.85 | $3.85 |
| September 2012 | $4.41 | $4.41 |
| August 2012 | $4.65 | $4.65 |
| July 2012 | $4.83 | $4.83 |
| June 2012 | $5.20 | $5.20 |
| May 2012 | $5.07 | $5.07 |
| April 2012 | $5.30 | $5.30 |
| March 2012 | $5.79 | $5.79 |
| February 2012 | $5.43 | $5.43 |
| January 2012 | $6.02 | $6.02 |
| December 2011 | $4.72 | $4.72 |
| November 2011 | $4.84 | $4.84 |
| October 2011 | $5.54 | $5.54 |
| September 2011 | $4.33 | $4.33 |
| August 2011 | $5.39 | $5.39 |
| July 2011 | $4.98 | $4.98 |
| June 2011 | $6.85 | $6.85 |
| May 2011 | $7.45 | $7.45 |
| April 2011 | $8.18 | $8.18 |
| March 2011 | $8.45 | $8.45 |
| February 2011 | $7.85 | $7.85 |
| January 2011 | $7.40 | $7.40 |
| December 2010 | $7.90 | $7.90 |
| November 2010 | $7.38 | $7.38 |
| October 2010 | $6.72 | $6.72 |
| September 2010 | $6.09 | $6.09 |
| August 2010 | $4.60 | $4.60 |
| July 2010 | $5.31 | $5.31 |
| June 2010 | $4.76 | $4.76 |
| May 2010 | $5.62 | $5.62 |
| April 2010 | $5.50 | $5.50 |
| March 2010 | $3.34 | $3.34 |
| February 2010 | $2.54 | $2.54 |
| January 2010 | $2.31 | $2.31 |
| December 2009 | $2.64 | $2.64 |
| November 2009 | $2.25 | $2.25 |
| October 2009 | $2.59 | $2.59 |
| September 2009 | $3.46 | $3.46 |
| August 2009 | $2.96 | $2.96 |
| July 2009 | $3.33 | $3.33 |
| June 2009 | $2.35 | $2.35 |
| May 2009 | $1.86 | $1.86 |
| April 2009 | $0.64 | $0.64 |
| March 2009 | $0.76 | $0.76 |
| February 2009 | $0.19 | $0.19 |
| January 2009 | $0.24 | $0.24 |
| December 2008 | $0.18 | $0.18 |
| November 2008 | $0.32 | $0.32 |
| October 2008 | $0.32 | $0.32 |
| September 2008 | $0.74 | $0.74 |
| August 2008 | $0.99 | $0.99 |
| July 2008 | $0.91 | $0.91 |
| June 2008 | $1 | $1 |
| May 2008 | $1.65 | $1.65 |
| April 2008 | $2.68 | $2.68 |
| March 2008 | $2.94 | $2.94 |
| February 2008 | $3.06 | $3.06 |
| January 2008 | $3.55 | $3.55 |
| December 2007 | $4.18 | $4.18 |
| November 2007 | $4.45 | $4.45 |
| October 2007 | $6.32 | $6.32 |
| September 2007 | $7.08 | $7.08 |
| August 2007 | $6.86 | $6.86 |
| July 2007 | $7.27 | $7.27 |
| June 2007 | $8.06 | $8.06 |
| May 2007 | $6.32 | $6.32 |
| April 2007 | $6.52 | $6.52 |
| March 2007 | $6.85 | $6.85 |
| February 2007 | $7.45 | $7.45 |
| January 2007 | $6.83 | $6.83 |
| December 2006 | $6.93 | $6.93 |
| November 2006 | $6.33 | $6.33 |
| October 2006 | $5.75 | $5.75 |
| September 2006 | $5.62 | $5.62 |
| August 2006 | $5.55 | $5.55 |
| July 2006 | $5.39 | $5.39 |
| June 2006 | $6.04 | $6.04 |
| May 2006 | $6.74 | $6.74 |
| April 2006 | $6.48 | $6.48 |
| March 2006 | $6.81 | $6.81 |
| February 2006 | $8.02 | $8.02 |
| January 2006 | $7.03 | $7.03 |
| December 2005 | $7.85 | $7.85 |
| November 2005 | $7.50 | $7.50 |
| October 2005 | $7.99 | $7.99 |
| September 2005 | $8.20 | $8.20 |
| August 2005 | $8.15 | $8.15 |
| July 2005 | $9 | $9 |
| June 2005 | $8.15 | $8.15 |
| May 2005 | $7.52 | $7.52 |
| April 2005 | $7.37 | $7.37 |
| March 2005 | $7.24 | $7.24 |
| February 2005 | $8.05 | $8.05 |
| January 2005 | $7.95 | $7.95 |
| December 2004 | $8.89 | $8.89 |
| November 2004 | $7.86 | $7.86 |
| October 2004 | $6.88 | $6.88 |
| September 2004 | $6.50 | $6.50 |
| August 2004 | $5.84 | $5.84 |
| July 2004 | $6.38 | $6.38 |
| June 2004 | $6.83 | $6.83 |
| May 2004 | $4.50 | $4.50 |
| April 2004 | $5.88 | $5.88 |
| March 2004 | $6.35 | $6.35 |
| February 2004 | $7.35 | $7.35 |
| January 2004 | $5.55 | $5.55 |
| December 2003 | $4.30 | $4.30 |
| November 2003 | $3.95 | $3.95 |
| October 2003 | $3.50 | $3.50 |
| September 2003 | $2.48 | $2.48 |
| August 2003 | $2.35 | $2.35 |
| July 2003 | $1.75 | $1.75 |
ATSG
Price: $14.59
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.82 USD
P/E Ratio: 9.79
Exchange: NMS
Sector: Industrials
Industry: Airlines
Volume: 197500
Ebitda: 25.1 millionMarket Capitalization: 836.1 million