FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Air Transport Services Group Stock Price (Quote) NASDAQ:ATSG

$24.22 ( 0.0826% ) Monday, 2nd Aug 2021

Range Low Price High Price Comment
30 days $21.42 $24.74 Monday, 2nd Aug 2021 ATSG stock ended at $24.22. This is 0.0826% more than the trading day before Friday, 30th Jul 2021. During the day the stock fluctuated 2.44% from a day low at $24.15 to a day high of $24.74.
90 days $21.42 $27.66
52 weeks $21.42 $32.43

Historical Air Transport Services Group prices

Date Open High Low Close Volume
2021-08-02 $24.25 $24.74 $24.15 $24.22 699 133
2021-07-30 $24.15 $24.43 $23.71 $24.20 450 355
2021-07-29 $23.40 $24.38 $23.29 $24.34 587 662
2021-07-28 $23.13 $23.48 $22.83 $23.28 283 486
2021-07-27 $22.76 $23.24 $22.61 $22.99 257 563
2021-07-26 $22.86 $23.19 $22.69 $23.00 224 028
2021-07-23 $22.72 $22.96 $22.39 $22.89 337 924
2021-07-22 $22.59 $22.69 $22.35 $22.55 245 069
2021-07-21 $22.54 $22.70 $22.24 $22.63 230 507
2021-07-20 $21.60 $22.52 $21.50 $22.35 430 221
2021-07-19 $22.10 $22.21 $21.52 $21.62 478 062
2021-07-16 $23.17 $23.31 $22.52 $22.54 598 612
2021-07-15 $22.97 $23.11 $22.65 $23.06 285 993
2021-07-14 $23.00 $23.27 $22.93 $23.03 306 427
2021-07-13 $23.09 $23.36 $22.88 $22.91 348 393
2021-07-12 $22.74 $23.29 $22.54 $23.22 301 940
2021-07-09 $22.73 $22.98 $22.62 $22.92 346 062
2021-07-08 $21.42 $22.57 $21.42 $22.52 784 589
2021-07-07 $22.20 $22.36 $21.87 $21.97 368 425
2021-07-06 $23.08 $23.08 $22.16 $22.26 421 535
2021-07-02 $23.22 $23.23 $22.95 $23.08 271 974
2021-07-01 $23.37 $23.52 $23.09 $23.21 261 869
2021-06-30 $23.20 $23.46 $23.00 $23.23 479 463
2021-06-29 $23.19 $23.47 $23.04 $23.31 440 296
2021-06-28 $23.12 $23.40 $22.97 $23.25 376 201
2021-06-25 $23.34 $23.52 $23.04 $23.18 2 385 174
2021-06-24 $23.40 $23.48 $23.04 $23.42 275 956
2021-06-23 $23.26 $23.40 $22.90 $23.27 607 300
2021-06-22 $23.45 $23.49 $22.97 $23.24 416 990
2021-06-21 $23.17 $23.55 $23.09 $23.28 539 380
2021-06-18 $22.73 $23.40 $22.52 $22.89 1 628 415
2021-06-17 $24.05 $24.11 $23.41 $23.44 743 280
2021-06-16 $24.19 $24.19 $23.75 $23.90 623 675
2021-06-15 $25.40 $25.75 $24.10 $24.12 721 486
2021-06-14 $25.37 $25.50 $24.98 $25.42 854 878
2021-06-11 $24.88 $25.34 $24.86 $25.12 2 592 077
2021-06-10 $24.83 $25.02 $24.68 $24.82 425 184
2021-06-09 $24.32 $24.73 $24.31 $24.66 397 766
2021-06-08 $24.71 $24.78 $24.21 $24.38 352 418
2021-06-07 $24.79 $25.03 $24.31 $24.55 414 117
2021-06-04 $24.59 $24.80 $24.52 $24.66 336 695
2021-06-03 $24.31 $24.46 $23.62 $24.42 880 767
2021-06-02 $25.03 $25.33 $24.50 $24.54 471 244
2021-06-01 $24.90 $25.01 $24.79 $25.00 488 252
2021-05-28 $24.54 $24.91 $24.34 $24.84 440 346
2021-05-27 $24.75 $24.99 $24.34 $24.57 460 112
2021-05-26 $23.95 $24.52 $23.94 $24.51 344 809
2021-05-25 $24.45 $24.69 $23.82 $23.83 469 347
2021-05-24 $24.50 $24.50 $23.99 $24.37 235 458
2021-05-21 $24.45 $24.80 $24.27 $24.30 289 932

About Air Transport Services Group

Air Transport Services Group 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... Read more

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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT