Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Air Transport Services Group Stock Price (Quote) NASDAQ:ATSG
$24.10 ( -0.41% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.68 | $26.86 | Friday, 22nd Oct 2021 ATSG stock ended at $24.10. This is 0.41% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 2.19% from a day low at $24.01 to a day high of $24.54. |
| 90 days | $22.61 | $27.92 | |
| 52 weeks | $21.42 | $32.43 |
Historical Air Transport Services Group prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $24.12 | $24.54 | $24.01 | $24.10 | 163 492 |
| 2021-10-21 | $23.83 | $24.22 | $23.73 | $24.20 | 167 980 |
| 2021-10-20 | $23.93 | $24.33 | $23.71 | $23.84 | 205 929 |
| 2021-10-19 | $24.07 | $24.58 | $23.68 | $23.88 | 331 289 |
| 2021-10-18 | $24.03 | $24.19 | $23.74 | $23.99 | 211 544 |
| 2021-10-15 | $24.88 | $24.88 | $24.07 | $24.12 | 268 952 |
| 2021-10-14 | $24.28 | $24.49 | $24.16 | $24.43 | 213 677 |
| 2021-10-13 | $24.27 | $24.35 | $24.00 | $24.13 | 234 202 |
| 2021-10-12 | $24.72 | $24.74 | $24.25 | $24.32 | 282 604 |
| 2021-10-11 | $24.48 | $24.76 | $24.06 | $24.57 | 401 254 |
| 2021-10-08 | $25.27 | $25.43 | $24.58 | $24.60 | 447 180 |
| 2021-10-07 | $26.03 | $26.08 | $25.36 | $25.39 | 575 781 |
| 2021-10-06 | $25.51 | $25.87 | $25.02 | $25.75 | 291 671 |
| 2021-10-05 | $26.00 | $26.28 | $25.76 | $25.88 | 263 708 |
| 2021-10-04 | $26.17 | $26.50 | $25.81 | $25.92 | 193 341 |
| 2021-10-01 | $25.99 | $26.45 | $25.73 | $26.20 | 236 950 |
| 2021-09-30 | $26.54 | $26.54 | $25.81 | $25.81 | 321 134 |
| 2021-09-29 | $26.31 | $26.58 | $26.15 | $26.46 | 246 689 |
| 2021-09-28 | $26.26 | $26.86 | $26.06 | $26.28 | 350 348 |
| 2021-09-27 | $25.20 | $26.42 | $25.08 | $26.28 | 1 503 325 |
| 2021-09-24 | $25.21 | $25.57 | $24.79 | $25.17 | 518 983 |
| 2021-09-23 | $25.30 | $25.67 | $25.16 | $25.33 | 411 712 |
| 2021-09-22 | $24.85 | $25.33 | $24.56 | $25.13 | 420 967 |
| 2021-09-21 | $25.36 | $25.41 | $24.68 | $24.73 | 409 568 |
| 2021-09-20 | $25.44 | $25.59 | $24.86 | $25.24 | 484 542 |
| 2021-09-17 | $26.01 | $26.15 | $25.66 | $25.81 | 1 154 056 |
| 2021-09-16 | $25.83 | $26.29 | $25.83 | $26.10 | 342 231 |
| 2021-09-15 | $26.43 | $26.70 | $25.95 | $26.05 | 468 068 |
| 2021-09-14 | $26.52 | $26.61 | $26.02 | $26.37 | 391 312 |
| 2021-09-13 | $27.19 | $27.19 | $26.05 | $26.34 | 493 081 |
| 2021-09-10 | $26.70 | $27.51 | $26.56 | $26.91 | 4 514 243 |
| 2021-09-09 | $26.09 | $26.63 | $25.72 | $26.45 | 702 800 |
| 2021-09-08 | $25.99 | $26.30 | $25.61 | $26.02 | 1 521 472 |
| 2021-09-07 | $26.58 | $26.67 | $26.01 | $26.12 | 497 978 |
| 2021-09-03 | $27.19 | $27.33 | $26.41 | $26.57 | 500 815 |
| 2021-09-02 | $27.22 | $27.56 | $26.97 | $27.18 | 483 873 |
| 2021-09-01 | $27.27 | $27.66 | $27.07 | $27.19 | 423 281 |
| 2021-08-31 | $27.13 | $27.92 | $27.13 | $27.39 | 539 840 |
| 2021-08-30 | $26.93 | $27.60 | $26.82 | $27.12 | 788 940 |
| 2021-08-27 | $27.25 | $27.43 | $26.30 | $26.84 | 1 523 217 |
| 2021-08-26 | $27.49 | $27.67 | $27.12 | $27.40 | 271 993 |
| 2021-08-25 | $27.63 | $27.88 | $27.46 | $27.59 | 224 701 |
| 2021-08-24 | $27.48 | $27.84 | $27.34 | $27.66 | 173 756 |
| 2021-08-23 | $27.58 | $27.84 | $27.21 | $27.50 | 300 012 |
| 2021-08-20 | $26.59 | $27.38 | $26.48 | $27.33 | 271 697 |
| 2021-08-19 | $26.20 | $26.58 | $26.13 | $26.56 | 242 953 |
| 2021-08-18 | $26.78 | $26.98 | $26.25 | $26.40 | 671 537 |
| 2021-08-17 | $27.38 | $27.41 | $26.50 | $26.86 | 406 090 |
| 2021-08-16 | $26.92 | $27.64 | $26.54 | $27.60 | 329 192 |
| 2021-08-13 | $27.07 | $27.18 | $26.62 | $27.09 | 209 263 |
Air Transport Services Group, Inc., through its subsidiaries, provides aircraft leasing, airline operations, and aircraft maintenance and other support services to the air cargo transportation and package delivery industries in the United States and internationally. The company owns and leases cargo aircraft, such as Boeing 767, 757, and 737 aircraft to airlines and other customers. It also provides airline operations to delivery companies, airli... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
