Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Air Transport Services Group Stock Price (Quote) NASDAQ:ATSG
$29.30 ( 1.07% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.53 | $32.35 | Monday, 23rd May 2022 ATSG stock ended at $29.30. This is 1.07% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.30% from a day low at $29.07 to a day high of $29.74. |
| 90 days | $26.54 | $34.54 | |
| 52 weeks | $21.42 | $34.54 |
Historical Air Transport Services Group prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $29.44 | $29.74 | $29.07 | $29.30 | 355 794 |
| 2022-05-20 | $29.82 | $29.99 | $28.53 | $28.99 | 578 368 |
| 2022-05-19 | $29.74 | $30.20 | $29.33 | $29.42 | 388 192 |
| 2022-05-18 | $30.84 | $30.91 | $29.90 | $30.04 | 270 332 |
| 2022-05-17 | $30.70 | $31.23 | $30.22 | $31.20 | 314 467 |
| 2022-05-16 | $29.71 | $30.03 | $29.34 | $29.75 | 179 258 |
| 2022-05-13 | $29.75 | $30.63 | $29.56 | $29.83 | 498 111 |
| 2022-05-12 | $29.79 | $29.88 | $28.91 | $29.61 | 539 245 |
| 2022-05-11 | $30.14 | $30.93 | $29.69 | $29.99 | 438 110 |
| 2022-05-10 | $30.55 | $30.57 | $29.41 | $29.80 | 551 319 |
| 2022-05-09 | $30.49 | $31.20 | $29.96 | $30.12 | 340 463 |
| 2022-05-06 | $30.54 | $32.08 | $29.72 | $30.36 | 457 665 |
| 2022-05-05 | $31.62 | $32.10 | $30.51 | $31.07 | 331 437 |
| 2022-05-04 | $31.06 | $32.01 | $30.78 | $31.99 | 359 296 |
| 2022-05-03 | $31.40 | $31.67 | $30.69 | $30.85 | 390 651 |
| 2022-05-02 | $31.56 | $31.88 | $31.00 | $31.66 | 247 143 |
| 2022-04-29 | $31.98 | $32.30 | $31.23 | $31.30 | 383 281 |
| 2022-04-28 | $31.47 | $32.35 | $31.15 | $32.15 | 353 779 |
| 2022-04-27 | $31.39 | $31.63 | $30.87 | $31.07 | 266 562 |
| 2022-04-26 | $31.43 | $31.71 | $31.10 | $31.43 | 320 298 |
| 2022-04-25 | $31.44 | $31.71 | $30.79 | $31.58 | 344 366 |
| 2022-04-22 | $32.16 | $32.27 | $31.54 | $31.66 | 60 136 |
| 2022-04-21 | $32.63 | $32.76 | $32.01 | $32.16 | 165 300 |
| 2022-04-20 | $32.98 | $33.58 | $32.15 | $32.28 | 215 000 |
| 2022-04-19 | $32.82 | $32.89 | $32.26 | $32.84 | 339 700 |
| 2022-04-18 | $31.30 | $32.93 | $31.20 | $32.61 | 476 400 |
| 2022-04-14 | $30.74 | $31.54 | $30.74 | $31.38 | 319 864 |
| 2022-04-13 | $30.58 | $30.95 | $30.04 | $30.74 | 357 966 |
| 2022-04-12 | $29.21 | $30.31 | $29.17 | $30.24 | 476 159 |
| 2022-04-11 | $28.27 | $29.26 | $28.22 | $29.13 | 437 136 |
| 2022-04-08 | $28.86 | $29.01 | $27.97 | $28.44 | 1 000 300 |
| 2022-04-07 | $29.03 | $29.08 | $28.43 | $29.02 | 481 900 |
| 2022-04-06 | $29.88 | $30.01 | $28.87 | $28.95 | 833 300 |
| 2022-04-05 | $31.06 | $31.17 | $30.14 | $30.17 | 809 000 |
| 2022-04-04 | $32.14 | $32.48 | $30.94 | $31.04 | 727 100 |
| 2022-04-01 | $33.60 | $33.75 | $32.16 | $32.69 | 445 425 |
| 2022-03-31 | $33.57 | $33.87 | $33.34 | $33.45 | 268 909 |
| 2022-03-30 | $34.07 | $34.19 | $33.42 | $33.64 | 224 177 |
| 2022-03-29 | $34.11 | $34.54 | $33.73 | $34.13 | 544 400 |
| 2022-03-28 | $33.73 | $33.78 | $33.13 | $33.66 | 320 800 |
| 2022-03-25 | $34.15 | $34.25 | $32.85 | $33.84 | 753 000 |
| 2022-03-24 | $33.06 | $34.39 | $32.95 | $34.15 | 1 419 400 |
| 2022-03-23 | $32.06 | $32.52 | $31.73 | $32.48 | 371 400 |
| 2022-03-22 | $31.70 | $32.08 | $31.31 | $31.93 | 558 225 |
| 2022-03-21 | $32.12 | $32.31 | $31.56 | $31.65 | 577 137 |
| 2022-03-18 | $32.16 | $32.56 | $31.37 | $31.92 | 897 448 |
| 2022-03-17 | $30.94 | $32.23 | $30.94 | $32.05 | 878 300 |
| 2022-03-16 | $31.61 | $32.27 | $30.88 | $31.10 | 1 403 300 |
| 2022-03-15 | $31.44 | $31.55 | $30.99 | $31.50 | 440 900 |
| 2022-03-14 | $31.54 | $31.75 | $30.77 | $31.20 | 457 400 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
