ATSG stock price (quote)

$21.58 0.70% Friday, 14th Feb 2020

Close price at the end of the last trading day (Friday, 14th Feb 2020) of the ATSG stock was $21.58. This is 0.7% more than the trading day before Thursday, 13th Feb 2020.

During the day the stock fluctuated 2.25% from a day low at $21.30 to a day high of $21.78.

ATSG Stock Price Summary

  • 30 day high of the ATSG stock price was $24.09 and low was $20.24.
  • 90 day high was $25.60 and low was $20.24.
  • 52 week high for Air Transport Services Group - $25.82 and low - $19.01.
Friday February 14, 2020 Change 0.70% Price $21.58
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical Air Transport Services Group prices

Date Open High Low Close Volume
2020-02-14 $21.40 $21.78 $21.30 $21.58 283830
2020-02-13 $22.04 $22.04 $21.36 $21.43 320905
2020-02-12 $22.15 $22.58 $22.11 $22.25 210804
2020-02-11 $21.59 $22.26 $21.56 $22.06 134688
2020-02-10 $21.63 $21.75 $21.44 $21.55 144256
2020-02-07 $22.15 $22.21 $21.59 $21.75 195147
2020-02-06 $21.46 $22.44 $21.42 $22.26 506514
2020-02-05 $21.21 $21.39 $21.02 $21.28 331856
2020-02-04 $20.96 $21.19 $20.73 $21.00 203995
2020-02-03 $21.03 $21.03 $20.24 $20.65 325596
2020-01-31 $20.85 $21.22 $20.50 $20.97 600479
2020-01-30 $21.00 $21.33 $20.81 $21.00 333212
2020-01-29 $21.26 $21.34 $21.00 $21.10 216294
2020-01-28 $21.47 $21.56 $21.08 $21.18 222038
2020-01-27 $21.48 $21.65 $21.29 $21.43 231362
2020-01-24 $22.12 $22.16 $21.68 $21.88 202638
2020-01-23 $22.14 $22.21 $21.56 $22.11 302249
2020-01-22 $22.75 $22.75 $22.00 $22.18 330198
2020-01-21 $23.97 $23.99 $22.54 $22.63 492681
2020-01-17 $23.91 $24.09 $23.66 $24.05 437314
2020-01-16 $23.55 $23.93 $23.53 $23.80 585930
2020-01-15 $23.36 $23.58 $23.04 $23.28 765063
2020-01-14 $23.15 $23.60 $23.13 $23.37 253026
2020-01-13 $22.83 $23.25 $22.73 $23.21 260080
2020-01-10 $22.87 $23.15 $22.74 $22.97 198560
2020-01-09 $23.39 $23.47 $22.82 $22.90 198008
2020-01-08 $23.24 $23.50 $23.08 $23.35 300026
2020-01-07 $23.39 $23.51 $23.07 $23.22 201150
2020-01-06 $23.09 $23.71 $22.88 $23.52 232337
2020-01-03 $23.12 $23.44 $23.11 $23.33 176665
2020-01-02 $23.64 $23.67 $23.11 $23.46 250917
2019-12-31 $23.27 $23.67 $23.27 $23.46 175735
2019-12-30 $23.63 $23.73 $23.30 $23.32 159901
2019-12-27 $24.22 $24.32 $23.55 $23.59 233161
2019-12-26 $23.79 $23.99 $23.50 $23.95 299008
2019-12-24 $23.54 $23.86 $23.50 $23.84 77506
2019-12-23 $24.05 $24.05 $23.23 $23.50 283501
2019-12-20 $23.66 $24.18 $23.48 $24.05 478793
2019-12-19 $23.53 $23.83 $23.53 $23.60 385581
2019-12-18 $23.37 $23.70 $23.12 $23.62 264933
2019-12-17 $23.18 $23.69 $23.11 $23.53 424238
2019-12-16 $22.85 $23.43 $22.78 $23.26 418673
2019-12-13 $22.70 $22.93 $22.55 $22.65 333049
2019-12-12 $22.54 $23.05 $22.48 $22.79 276417
2019-12-11 $22.66 $22.80 $22.34 $22.58 187050
2019-12-10 $23.51 $23.76 $22.56 $22.69 356282
2019-12-09 $23.46 $23.82 $23.46 $23.57 194568
2019-12-06 $23.77 $24.05 $23.52 $23.65 336767
2019-12-05 $23.53 $23.65 $23.45 $23.57 304556
2019-12-04 $23.51 $23.80 $23.41 $23.45 208198
Exchanges: NASDAQ | NYSE | XLON | AMS | TSX | BRU | OMXH | OMX | OMXI | OMXC | PAR | SIX

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT

Trade ATSG Now With a Broker

Zacks Trade
Plus500
eToro