NASDAQ:ATSG
Air Transport Services Group Stock Price (Quote)
$13.25
+0.170 (+1.30%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ATSG stock ended at $13.25. This is 1.30% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.06% from a day low at $13.07 to a day high of $13.60. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $20.78 | $20.79 | $20.39 | $20.55 | 239 748 |
| Mar 29, 2023 | $20.80 | $20.82 | $20.42 | $20.55 | 254 993 |
| Mar 28, 2023 | $20.57 | $20.79 | $20.33 | $20.50 | 260 176 |
| Mar 27, 2023 | $20.20 | $20.72 | $20.19 | $20.65 | 382 007 |
| Mar 24, 2023 | $19.83 | $20.07 | $19.57 | $20.06 | 449 455 |
| Mar 23, 2023 | $20.16 | $20.48 | $19.72 | $19.88 | 366 110 |
| Mar 22, 2023 | $20.62 | $20.83 | $20.08 | $20.08 | 295 739 |
| Mar 21, 2023 | $20.23 | $20.62 | $20.23 | $20.57 | 572 121 |
| Mar 20, 2023 | $20.35 | $20.53 | $19.82 | $19.83 | 428 131 |
| Mar 17, 2023 | $20.55 | $20.77 | $20.17 | $20.23 | 789 798 |
| Mar 16, 2023 | $20.37 | $20.83 | $20.20 | $20.74 | 369 603 |
| Mar 15, 2023 | $20.30 | $20.70 | $20.03 | $20.61 | 596 869 |
| Mar 14, 2023 | $20.86 | $21.17 | $20.29 | $20.61 | 655 668 |
| Mar 13, 2023 | $20.28 | $20.65 | $20.14 | $20.37 | 588 146 |
| Mar 10, 2023 | $21.14 | $21.16 | $20.39 | $20.56 | 402 345 |
| Mar 09, 2023 | $21.80 | $21.86 | $21.14 | $21.19 | 444 110 |
| Mar 08, 2023 | $21.68 | $21.89 | $21.40 | $21.87 | 497 207 |
| Mar 07, 2023 | $22.02 | $22.03 | $21.70 | $21.71 | 421 340 |
| Mar 06, 2023 | $23.05 | $23.26 | $22.10 | $22.12 | 653 707 |
| Mar 03, 2023 | $22.11 | $23.04 | $22.01 | $22.94 | 749 606 |
| Mar 02, 2023 | $21.07 | $22.21 | $20.92 | $22.05 | 766 304 |
| Mar 01, 2023 | $20.84 | $21.13 | $20.73 | $21.03 | 632 917 |
| Feb 28, 2023 | $20.72 | $21.31 | $20.61 | $20.93 | 1 248 251 |
| Feb 27, 2023 | $20.50 | $21.58 | $20.40 | $20.96 | 1 747 386 |
| Feb 24, 2023 | $23.31 | $23.62 | $19.88 | $20.22 | 2 135 263 |
