ATSG stock price (quote)

$23.90 -0.29% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ATSG stock was $23.90. This is 0.29% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 1.70% from a day low at $23.83 to a day high of $24.23.

Quick summary:

  • 30 day high of the ATSG stock price was $24.71 and low was $20.27.
  • 90 day high was $24.71 and low was $19.01.
  • 52 week high for Air Transport Services Group - $25.82 and low - $17.06.
Tuesday November 19, 2019 Change -0.29% Price $23.90
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Air Transport Services Group prices

Date Open High Low Close Volume
2019-11-19 $24.01 $24.23 $23.83 $23.90 263311
2019-11-18 $23.95 $24.15 $23.82 $23.97 405156
2019-11-15 $24.62 $24.63 $23.93 $23.99 642448
2019-11-14 $24.26 $24.71 $24.26 $24.48 345958
2019-11-13 $23.77 $24.38 $23.75 $24.37 414524
2019-11-12 $23.79 $23.99 $23.52 $23.96 374340
2019-11-11 $23.48 $23.92 $23.33 $23.69 463013
2019-11-08 $22.91 $23.44 $22.80 $23.43 605631
2019-11-07 $22.50 $23.80 $22.22 $22.90 934381
2019-11-06 $21.86 $21.86 $21.33 $21.71 445257
2019-11-05 $21.78 $22.18 $21.78 $21.91 239893
2019-11-04 $21.20 $21.80 $21.04 $21.74 261982
2019-11-01 $20.95 $21.30 $20.72 $21.13 270308
2019-10-31 $20.64 $20.93 $20.48 $20.91 236658
2019-10-30 $21.25 $21.25 $20.67 $20.67 433151
2019-10-29 $21.40 $21.53 $21.23 $21.32 141907
2019-10-28 $21.70 $21.98 $21.44 $21.49 156279
2019-10-25 $21.13 $21.64 $21.03 $21.58 187057
2019-10-24 $21.38 $21.61 $20.69 $21.06 248013
2019-10-23 $21.10 $21.52 $20.98 $21.43 414613
2019-10-22 $20.42 $21.22 $20.27 $21.11 264996
2019-10-21 $20.62 $20.93 $20.41 $20.53 255901
2019-10-18 $20.41 $20.79 $20.29 $20.46 272092
2019-10-17 $20.35 $20.65 $20.14 $20.42 240973
2019-10-16 $19.74 $20.45 $19.55 $20.23 313423
2019-10-15 $19.81 $20.02 $19.62 $19.76 358304
2019-10-14 $19.53 $19.89 $19.17 $19.82 212806
2019-10-11 $19.68 $20.11 $19.57 $19.61 346788
2019-10-10 $19.33 $19.49 $19.13 $19.37 185460
2019-10-09 $19.40 $19.42 $19.02 $19.26 261058
2019-10-08 $19.48 $19.55 $19.10 $19.25 240317
2019-10-07 $20.09 $20.09 $19.54 $19.67 166571
2019-10-04 $19.91 $20.20 $19.62 $20.16 210377
2019-10-03 $20.39 $20.39 $19.75 $19.87 284337
2019-10-02 $20.89 $20.89 $20.25 $20.44 343672
2019-10-01 $21.05 $21.43 $20.62 $20.90 377895
2019-09-30 $20.95 $21.26 $20.95 $21.02 379764
2019-09-27 $20.87 $21.15 $20.63 $20.81 224514
2019-09-26 $21.01 $21.01 $20.58 $20.77 212120
2019-09-25 $20.80 $21.07 $20.51 $20.94 251115
2019-09-24 $21.18 $21.22 $20.67 $20.73 194975
2019-09-23 $21.64 $21.82 $21.12 $21.14 290654
2019-09-20 $21.90 $22.07 $21.26 $21.74 544470
2019-09-19 $22.00 $22.33 $21.75 $21.94 301754
2019-09-18 $21.44 $21.93 $20.97 $21.91 296794
2019-09-17 $21.87 $21.93 $21.25 $21.61 279237
2019-09-16 $22.51 $22.92 $22.00 $22.10 588941
2019-09-13 $22.26 $23.12 $22.05 $22.60 668356
2019-09-12 $21.77 $22.20 $21.50 $22.09 224995
2019-09-11 $21.56 $21.97 $21.33 $21.68 408580
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT