Air Transport Services Group Incのデータ

Air Transport Services Group Incの基本情報

名前 Air Transport Services Group Inc
ティッカー ATSG
国 United States
上場年 nan
セクター Transportation

Air Transport Services Group Incの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.81 27.78 28.8 27.78 275900.0 27.78
2021-02-12 28.54 27.19 27.55 28.49 219000.0 28.49
2021-02-11 28.64 27.82 28.34 27.91 200900.0 27.91
2021-02-10 29.05 28.2 28.73 28.36 264400.0 28.36
2021-02-09 28.81 28.11 28.45 28.5 290800.0 28.5
2021-02-08 28.9 27.9 27.91 28.5 386800.0 28.5
2021-02-05 27.78 26.5 26.61 27.73 550000.0 27.73
2021-02-04 26.45 25.63 25.87 26.32 395900.0 26.32
2021-02-03 26.47 25.82 26.46 25.99 329000.0 25.99
2021-02-02 26.73 26.06 26.31 26.35 389600.0 26.35
2021-02-01 26.03 25.39 25.47 25.95 557500.0 25.95
2021-01-29 26.48 25.15 26.48 25.41 888700.0 25.41
2021-01-28 27.49 26.32 27.25 26.51 1214300.0 26.51
2021-01-27 27.25 26.39 26.6 27.15 504900.0 27.15
2021-01-26 27.09 26.29 26.98 27.0 577400.0 27.0
2021-01-25 27.26 26.45 27.22 26.71 466200.0 26.71
2021-01-22 27.51 27.02 27.22 27.45 284200.0 27.45
2021-01-21 27.6 27.01 27.56 27.4 282900.0 27.4
2021-01-20 27.74 27.39 27.63 27.49 434900.0 27.49
2021-01-19 28.24 27.45 27.66 27.47 391500.0 27.47
2021-01-15 27.87 27.18 27.48 27.46 343500.0 27.46
2021-01-14 28.2 27.64 27.91 27.76 435600.0 27.76
2021-01-13 28.95 27.27 28.4 27.69 345100.0 27.69
2021-01-12 28.69 27.45 27.45 28.61 435800.0 28.61
2021-01-11 28.24 27.2 27.9 27.54 694000.0 27.54
2021-01-08 29.0 27.59 28.99 28.17 932300.0 28.17
2021-01-07 30.13 28.77 29.27 28.84 634100.0 28.84
2021-01-06 30.26 28.89 30.15 29.44 827100.0 29.44
2021-01-05 31.03 30.12 30.61 30.14 583800.0 30.14
2021-01-04 32.43 30.5 31.59 30.94 516100.0 30.94
2020-12-31 31.5 30.7 30.86 31.34 255400.0 31.34
2020-12-30 31.0 30.47 30.65 30.86 184700.0 30.86
2020-12-29 31.23 30.48 31.23 30.68 171200.0 30.68
2020-12-28 31.55 30.86 31.55 31.05 182300.0 31.05
2020-12-24 31.33 30.89 31.05 31.23 89000.0 31.23
2020-12-23 31.35 30.86 31.05 31.07 184900.0 31.07
2020-12-22 31.24 30.27 30.8 31.03 270400.0 31.03
2020-12-21 31.78 30.7 31.23 30.87 345900.0 30.87
2020-12-18 31.89 31.15 31.4 31.78 725900.0 31.78
2020-12-17 31.42 30.3 30.67 31.37 312300.0 31.37
2020-12-16 31.33 30.37 31.0 30.48 326000.0 30.48
2020-12-15 30.74 29.7 30.19 30.73 416800.0 30.73
2020-12-14 30.88 30.08 30.46 30.09 215500.0 30.09
2020-12-11 30.52 30.0 30.19 30.35 452600.0 30.35
2020-12-10 30.57 29.94 30.25 30.35 266200.0 30.35
2020-12-09 31.12 29.93 30.74 30.35 287400.0 30.35
2020-12-08 30.57 30.04 30.41 30.47 387700.0 30.47
2020-12-07 31.45 30.15 31.25 30.36 261800.0 30.36
2020-12-04 31.0 30.19 30.61 30.82 323700.0 30.82
2020-12-03 30.76 29.42 29.89 30.47 373700.0 30.47
2020-12-02 29.78 28.82 29.43 29.73 249500.0 29.73
2020-12-01 31.25 29.54 31.11 29.56 356000.0 29.56
2020-11-30 31.03 30.17 30.62 30.74 418600.0 30.74
2020-11-27 31.7 30.83 31.32 30.87 179100.0 30.87
2020-11-25 31.59 30.53 31.38 31.35 309400.0 31.35
2020-11-24 31.27 30.04 30.04 31.21 438200.0 31.21
2020-11-23 30.1 29.57 29.58 29.78 351500.0 29.78
2020-11-20 29.83 29.15 29.67 29.48 248700.0 29.48
2020-11-19 30.52 29.37 30.46 29.88 483800.0 29.88
2020-11-18 31.24 30.46 30.5 30.55 602200.0 30.55
2020-11-17 30.47 29.19 30.08 30.46 548500.0 30.46
2020-11-16 30.15 28.87 29.35 30.15 700000.0 30.15
2020-11-13 28.67 28.0 28.0 28.62 263700.0 28.62
2020-11-12 28.25 27.64 28.24 27.76 260500.0 27.76
2020-11-11 28.35 27.47 27.5 28.16 561600.0 28.16
2020-11-10 27.87 26.86 27.45 27.49 920500.0 27.49
2020-11-09 30.9 27.34 29.98 27.37 814900.0 27.37
2020-11-06 28.96 28.23 28.96 28.48 249400.0 28.48
2020-11-05 29.13 28.23 28.23 28.72 435700.0 28.72
2020-11-04 28.73 27.84 28.14 27.95 395000.0 27.95
2020-11-03 28.92 28.2 28.51 28.23 615900.0 28.23
2020-11-02 28.68 28.0 28.3 28.33 441100.0 28.33
2020-10-30 29.27 27.6 28.75 28.04 1117000.0 28.04
2020-10-29 29.22 27.79 28.13 28.8 559300.0 28.8
2020-10-28 29.05 27.92 29.04 28.15 1013800.0 28.15
2020-10-27 29.9 29.38 29.56 29.57 484900.0 29.57
2020-10-26 29.99 29.35 29.72 29.68 935100.0 29.68
2020-10-23 30.08 28.97 29.51 29.88 719600.0 29.88
2020-10-22 30.06 29.23 29.68 29.3 789500.0 29.3
2020-10-21 29.73 29.1 29.1 29.56 823900.0 29.56
2020-10-20 29.06 27.83 28.02 28.84 854000.0 28.84
2020-10-19 28.15 27.52 27.66 27.86 660900.0 27.86
2020-10-16 27.62 27.35 27.47 27.48 355200.0 27.48
2020-10-15 27.62 26.33 26.47 27.61 520500.0 27.61
2020-10-14 27.24 26.46 27.05 26.77 254100.0 26.77
2020-10-13 27.64 26.77 27.34 26.97 369100.0 26.97
2020-10-12 27.68 27.0 27.23 27.39 397000.0 27.39
2020-10-09 26.6 26.24 26.49 26.55 222700.0 26.55
2020-10-08 26.73 26.23 26.59 26.39 205100.0 26.39
2020-10-07 26.49 25.92 26.1 26.35 397800.0 26.35
2020-10-06 26.78 25.68 26.45 25.82 501500.0 25.82
2020-10-05 26.3 25.55 25.71 26.27 481700.0 26.27
2020-10-02 25.59 24.62 24.84 25.5 241600.0 25.5
2020-10-01 25.48 24.97 25.1 25.33 232400.0 25.33
2020-09-30 25.6 25.0 25.41 25.06 285700.0 25.06
2020-09-29 25.54 25.1 25.46 25.34 203300.0 25.34
2020-09-28 25.73 24.93 24.93 25.51 312700.0 25.51
2020-09-25 25.14 24.67 24.89 24.71 314900.0 24.71
2020-09-24 25.29 24.47 24.74 25.08 649000.0 25.08
2020-09-23 25.5 24.68 24.74 24.98 579900.0 24.98
2020-09-22 24.78 24.24 24.52 24.72 328200.0 24.72
2020-09-21 24.64 23.84 24.6 24.52 481400.0 24.52
2020-09-18 25.65 24.83 25.52 25.09 805000.0 25.09
2020-09-17 25.29 24.55 24.94 25.24 309700.0 25.24
2020-09-16 25.41 24.64 24.99 25.23 488100.0 25.23
2020-09-15 24.94 24.5 24.61 24.7 269400.0 24.7
2020-09-14 24.95 24.25 24.84 24.57 260700.0 24.57
2020-09-11 24.65 24.04 24.65 24.49 992700.0 24.49
2020-09-10 25.26 24.22 24.89 24.44 329600.0 24.44
2020-09-09 25.14 24.35 24.74 24.82 369900.0 24.82
2020-09-08 25.11 24.2 24.74 24.55 375100.0 24.55
2020-09-04 25.52 24.41 25.28 25.04 258900.0 25.04
2020-09-03 25.74 24.67 25.64 24.95 397800.0 24.95
2020-09-02 25.89 25.04 25.73 25.63 330900.0 25.63
2020-09-01 25.83 25.01 25.28 25.77 342000.0 25.77
2020-08-31 26.26 25.34 25.93 25.42 364700.0 25.42
2020-08-28 26.16 25.76 25.84 25.95 236200.0 25.95
2020-08-27 25.73 25.22 25.57 25.62 332100.0 25.62
2020-08-26 26.89 25.44 25.78 25.5 241200.0 25.5
2020-08-25 26.37 25.76 25.8 25.88 400300.0 25.88
2020-08-24 26.16 25.62 25.95 25.8 304100.0 25.8
2020-08-21 25.88 25.38 25.52 25.83 383200.0 25.83
2020-08-20 26.0 25.37 25.5 25.64 279800.0 25.64
2020-08-19 26.39 25.67 25.97 25.76 533900.0 25.76
2020-08-18 26.24 25.53 26.04 25.84 372100.0 25.84
2020-08-17 27.06 26.04 26.93 26.12 436500.0 26.12
2020-08-14 27.32 26.88 27.13 26.97 236000.0 26.97
2020-08-13 27.78 27.21 27.56 27.31 234800.0 27.31
2020-08-12 28.71 27.48 28.36 27.59 545100.0 27.59
2020-08-11 28.18 27.15 27.26 28.06 870100.0 28.06
2020-08-10 27.1 26.5 26.5 26.92 684400.0 26.92
2020-08-07 26.23 25.12 25.28 26.18 531300.0 26.18
2020-08-06 27.11 24.59 26.36 25.28 1184100.0 25.28
2020-08-05 26.31 25.25 25.6 26.25 637000.0 26.25
2020-08-04 25.59 24.87 24.87 25.42 705300.0 25.42
2020-08-03 25.1 24.41 24.53 24.95 426700.0 24.95
2020-07-31 24.38 23.93 24.24 24.37 499300.0 24.37
2020-07-30 24.29 23.83 23.87 24.22 278000.0 24.22
2020-07-29 24.21 23.69 24.03 24.18 336300.0 24.18
2020-07-28 24.25 23.83 24.11 23.87 324900.0 23.87
2020-07-27 24.36 23.97 23.97 24.27 312600.0 24.27
2020-07-24 24.25 23.86 24.06 24.0 551900.0 24.0
2020-07-23 24.26 23.94 24.07 24.11 518500.0 24.11
2020-07-22 24.4 23.98 24.2 24.0 368000.0 24.0
2020-07-21 24.72 24.13 24.65 24.19 340600.0 24.19
2020-07-20 24.89 24.36 24.68 24.53 341900.0 24.53
2020-07-17 24.98 24.53 24.53 24.78 671300.0 24.78
2020-07-16 24.56 24.02 24.17 24.54 547000.0 24.54
2020-07-15 24.36 23.71 24.21 24.32 594500.0 24.32
2020-07-14 24.0 23.47 23.48 23.9 380600.0 23.9
2020-07-13 24.07 23.61 24.0 23.63 541300.0 23.63
2020-07-10 23.87 23.14 23.16 23.79 380700.0 23.79
2020-07-09 23.4 22.84 23.1 23.15 256500.0 23.15
2020-07-08 23.42 22.92 23.31 23.2 368000.0 23.2
2020-07-07 23.72 22.6 22.94 23.39 414700.0 23.39
2020-07-06 23.11 22.59 22.96 23.07 407700.0 23.07
2020-07-02 22.97 22.47 22.47 22.67 500300.0 22.67
2020-07-01 22.82 21.86 22.45 22.17 533500.0 22.17
2020-06-30 22.38 21.27 21.3 22.27 816900.0 22.27
2020-06-29 21.48 21.05 21.25 21.37 445100.0 21.37
2020-06-26 21.33 20.87 21.0 21.01 656900.0 21.01
2020-06-25 21.19 20.39 21.13 21.1 681300.0 21.1
2020-06-24 21.47 21.02 21.38 21.2 338200.0 21.2
2020-06-23 21.55 20.88 21.29 21.51 384300.0 21.51
2020-06-22 21.56 20.8 21.29 21.07 406200.0 21.07
2020-06-19 22.02 21.17 21.8 21.61 915900.0 21.61
2020-06-18 21.72 21.09 21.11 21.5 338900.0 21.5
2020-06-17 21.7 20.9 21.6 21.34 380200.0 21.34
2020-06-16 21.99 21.05 21.75 21.58 464900.0 21.58
2020-06-15 21.16 20.33 20.64 21.14 472600.0 21.14
2020-06-12 21.86 20.95 21.47 21.42 668000.0 21.42
2020-06-11 22.35 20.62 22.0 20.87 528600.0 20.87
2020-06-10 23.39 22.5 23.37 22.92 758100.0 22.92
2020-06-09 23.59 22.34 22.78 23.51 537000.0 23.51
2020-06-08 23.55 22.57 22.8 23.09 670800.0 23.09
2020-06-05 24.12 22.35 23.5 22.45 922600.0 22.45
2020-06-04 23.25 22.2 23.09 22.91 1415500.0 22.91
2020-06-03 22.06 21.02 22.0 21.17 586900.0 21.17
2020-06-02 21.92 20.99 20.99 21.75 545000.0 21.75
2020-06-01 21.55 20.8 21.5 20.81 522600.0 20.81
2020-05-29 21.66 20.59 20.85 21.54 718000.0 21.54
2020-05-28 22.17 20.86 21.96 20.97 676300.0 20.97
2020-05-27 21.84 21.18 21.4 21.77 878000.0 21.77
2020-05-26 21.57 20.9 21.57 20.94 514500.0 20.94
2020-05-22 21.41 20.53 21.03 20.76 359300.0 20.76
2020-05-21 21.53 20.9 21.13 21.11 460400.0 21.11
2020-05-20 21.63 20.86 21.36 21.08 570300.0 21.08
2020-05-19 21.68 20.72 21.09 20.98 518000.0 20.98
2020-05-18 21.11 20.47 20.48 21.05 540800.0 21.05
2020-05-15 20.03 19.52 19.83 19.76 295400.0 19.76
2020-05-14 20.23 19.27 19.94 19.91 386700.0 19.91
2020-05-13 20.99 20.04 20.39 20.25 366500.0 20.25
2020-05-12 21.93 20.51 21.69 20.57 666500.0 20.57
2020-05-11 22.07 21.11 21.32 21.57 458900.0 21.57
2020-05-08 21.89 21.09 21.85 21.58 434800.0 21.58
2020-05-07 22.05 20.71 22.0 21.45 650100.0 21.45
2020-05-06 22.45 21.02 21.02 21.48 1128900.0 21.48
2020-05-05 20.52 19.46 19.95 19.52 514000.0 19.52
2020-05-04 20.08 18.99 20.08 19.72 585600.0 19.72
2020-05-01 20.27 19.63 20.18 20.22 355600.0 20.22
2020-04-30 20.92 20.04 20.53 20.24 602600.0 20.24
2020-04-29 20.91 20.05 20.63 20.76 702500.0 20.76
2020-04-28 20.26 19.55 19.86 20.07 624200.0 20.07
2020-04-27 20.14 19.52 19.96 19.58 776500.0 19.58
2020-04-24 19.84 19.24 19.58 19.72 501600.0 19.72
2020-04-23 19.84 19.25 19.44 19.41 533500.0 19.41
2020-04-22 19.43 18.69 18.92 19.24 404800.0 19.24
2020-04-21 18.75 17.75 18.33 18.55 348800.0 18.55
2020-04-20 18.78 18.12 18.36 18.75 306200.0 18.75
2020-04-17 19.0 18.25 18.62 18.62 533300.0 18.62
2020-04-16 18.75 17.77 18.41 17.99 531400.0 17.99
2020-04-15 18.94 17.78 18.06 18.28 1055000.0 18.28
2020-04-14 19.23 18.56 18.74 18.75 451900.0 18.75
2020-04-13 19.85 18.16 19.51 18.37 433400.0 18.37
2020-04-09 20.09 19.28 19.47 19.66 617300.0 19.66
2020-04-08 19.55 18.61 18.61 19.41 536700.0 19.41
2020-04-07 19.7 18.23 19.33 18.39 529800.0 18.39
2020-04-06 18.81 17.72 17.78 18.65 453200.0 18.65
2020-04-03 18.44 16.98 18.01 17.32 604800.0 17.32
2020-04-02 18.48 17.64 18.0 18.12 446300.0 18.12
2020-04-01 18.97 17.42 17.64 17.87 698700.0 17.87
2020-03-31 18.4 17.63 17.75 18.28 861000.0 18.28
2020-03-30 18.95 16.75 17.12 17.93 494200.0 17.93
2020-03-27 17.86 16.48 17.51 17.19 663000.0 17.19
2020-03-26 19.48 17.94 19.15 18.1 762100.0 18.1
2020-03-25 20.32 18.31 18.31 18.86 829300.0 18.86
2020-03-24 18.99 17.55 17.92 18.23 917900.0 18.23
2020-03-23 18.66 16.41 17.56 17.06 877700.0 17.06
2020-03-20 20.24 16.83 19.88 17.52 1444700.0 17.52
2020-03-19 19.37 17.14 17.71 19.11 1533800.0 19.11
2020-03-18 17.83 16.01 16.25 17.83 1122700.0 17.83
2020-03-17 17.15 13.99 14.22 16.99 966400.0 16.99
2020-03-16 15.05 13.2 13.37 13.96 686600.0 13.96
2020-03-13 14.97 13.44 14.83 14.77 747600.0 14.77
2020-03-12 14.84 13.51 13.86 14.1 880900.0 14.1
2020-03-11 15.76 15.0 15.37 15.08 793500.0 15.08
2020-03-10 16.49 15.64 16.23 15.88 942600.0 15.88
2020-03-09 16.6 15.26 15.53 15.62 829500.0 15.62
2020-03-06 17.23 16.41 16.65 17.09 751700.0 17.09
2020-03-05 18.0 16.9 17.92 17.19 708500.0 17.19
2020-03-04 18.47 17.25 18.17 18.39 1375000.0 18.39
2020-03-03 19.48 17.55 19.41 17.55 1787600.0 17.55
2020-03-02 18.12 16.77 18.03 17.55 871200.0 17.55
2020-02-28 17.93 16.65 16.82 17.9 824700.0 17.9
2020-02-27 17.93 16.41 17.35 17.51 1254000.0 17.51
2020-02-26 19.26 17.82 19.13 17.86 757300.0 17.86
2020-02-25 20.55 18.44 20.41 19.05 740100.0 19.05
2020-02-24 20.57 19.96 20.57 20.46 473500.0 20.46
2020-02-21 21.87 21.16 21.81 21.32 402300.0 21.32
2020-02-20 22.2 21.74 22.0 21.9 279500.0 21.9
2020-02-19 21.65 21.02 21.29 21.59 196900.0 21.59
2020-02-18 21.58 21.02 21.47 21.31 428500.0 21.31