VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

ATSG stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ATSG stock price was $24.53 and low was $19.69.
  • 90 day high was $24.62 and low was $19.69.
  • 52 week high for Air Transport Services Group - $25.82 and low - $17.06.

Historical Air Transport Services Group prices

Date Open High Low Close Volume
2019-08-22 $20.50 $20.56 $20.14 $20.49 210084
2019-08-21 $20.52 $20.68 $20.25 $20.41 356330
2019-08-20 $20.60 $20.60 $20.21 $20.40 205512
2019-08-19 $20.46 $20.71 $20.28 $20.62 400755
2019-08-16 $20.23 $20.40 $20.00 $20.18 221568
2019-08-15 $20.01 $20.41 $19.69 $20.09 223117
2019-08-14 $20.05 $20.18 $19.72 $19.85 334308
2019-08-13 $20.72 $20.89 $20.28 $20.40 258056
2019-08-12 $20.81 $20.96 $20.64 $20.73 523822
2019-08-09 $21.01 $21.38 $20.75 $21.00 292860
2019-08-08 $20.74 $21.10 $20.70 $20.94 438751
2019-08-07 $21.00 $21.01 $20.41 $20.68 383729
2019-08-06 $21.89 $22.53 $20.23 $20.98 1305108
2019-08-05 $21.38 $21.55 $20.87 $21.40 526765
2019-08-02 $21.86 $21.89 $21.16 $21.71 553974
2019-08-01 $23.27 $23.27 $21.99 $22.03 886424
2019-07-31 $24.16 $24.32 $23.29 $23.31 468621
2019-07-30 $23.63 $24.26 $23.41 $24.24 235582
2019-07-29 $23.94 $24.01 $23.51 $23.76 203546
2019-07-26 $23.76 $24.07 $23.76 $23.98 179774
2019-07-25 $24.44 $24.53 $23.78 $23.84 213120
2019-07-24 $23.95 $24.48 $23.92 $24.43 349545
2019-07-23 $23.64 $24.04 $23.58 $23.93 164101
2019-07-22 $23.53 $23.79 $23.35 $23.53 144864
2019-07-19 $23.89 $24.21 $23.46 $23.46 226514
2019-07-18 $23.49 $24.02 $23.42 $23.97 177839
2019-07-17 $23.72 $23.72 $23.34 $23.57 224369
2019-07-16 $23.74 $24.11 $23.74 $23.85 316906
2019-07-15 $23.75 $23.89 $23.42 $23.70 165428
2019-07-12 $23.30 $23.84 $23.29 $23.70 220783
2019-07-11 $22.90 $23.25 $22.68 $23.18 177387
2019-07-10 $23.22 $23.22 $22.61 $22.92 235648
2019-07-09 $23.33 $23.48 $22.85 $23.06 163267
2019-07-08 $23.42 $23.60 $23.21 $23.43 269184
2019-07-05 $23.60 $23.86 $23.29 $23.58 164050
2019-07-03 $23.51 $23.96 $23.51 $23.75 98215
2019-07-02 $24.33 $24.33 $23.38 $23.45 323208
2019-07-01 $24.60 $24.62 $24.16 $24.26 236183
2019-06-28 $23.51 $24.45 $23.51 $24.40 494382
2019-06-27 $23.05 $23.62 $23.05 $23.62 249455
2019-06-26 $22.84 $23.14 $22.58 $22.95 208497
2019-06-25 $22.97 $23.33 $22.73 $22.83 262493
2019-06-24 $23.18 $23.24 $22.83 $22.88 274469
2019-06-21 $23.44 $23.62 $23.17 $23.21 344746
2019-06-20 $23.98 $24.13 $23.53 $23.55 275468
2019-06-19 $23.41 $23.87 $23.01 $23.85 265244
2019-06-18 $23.25 $23.74 $23.21 $23.24 169156
2019-06-17 $23.43 $23.55 $23.00 $23.06 178981
2019-06-14 $23.59 $23.76 $23.37 $23.44 230643
2019-06-13 $23.53 $23.89 $23.49 $23.69 165881

Will ATSG stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT