NASDAQ:ATSG
Air Transport Services Group Stock Price (Quote)
$14.82
+0.230 (+1.58%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.08 | $15.84 | Thursday, 9th May 2024 ATSG stock ended at $14.82. This is 1.58% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.84% from a day low at $14.43 to a day high of $14.84. |
| 90 days | $11.62 | $15.84 | |
| 52 weeks | $11.62 | $24.96 |
| Date | Open | High | Low | Close | Volume |
| Jan 23, 2023 | $27.98 | $28.15 | $27.79 | $27.88 | 179 659 |
| Jan 20, 2023 | $27.81 | $27.91 | $27.30 | $27.90 | 291 729 |
| Jan 19, 2023 | $27.32 | $27.65 | $27.23 | $27.60 | 171 000 |
| Jan 18, 2023 | $27.40 | $27.94 | $27.36 | $27.52 | 239 700 |
| Jan 17, 2023 | $27.51 | $27.66 | $27.36 | $27.38 | 358 348 |
| Jan 13, 2023 | $27.27 | $27.54 | $27.08 | $27.46 | 174 608 |
| Jan 12, 2023 | $27.47 | $27.75 | $27.34 | $27.49 | 235 800 |
| Jan 11, 2023 | $26.69 | $27.35 | $26.63 | $27.35 | 344 147 |
| Jan 10, 2023 | $26.28 | $26.73 | $26.09 | $26.67 | 238 142 |
| Jan 09, 2023 | $26.47 | $26.57 | $26.26 | $26.36 | 485 345 |
| Jan 06, 2023 | $25.83 | $26.36 | $25.51 | $26.23 | 398 700 |
| Jan 05, 2023 | $25.94 | $26.05 | $25.52 | $25.58 | 479 872 |
| Jan 04, 2023 | $25.98 | $26.36 | $25.97 | $26.05 | 307 089 |
| Jan 03, 2023 | $26.22 | $26.40 | $25.87 | $25.96 | 299 723 |
| Dec 30, 2022 | $26.11 | $26.30 | $25.94 | $25.98 | 326 527 |
| Dec 29, 2022 | $26.24 | $26.92 | $26.01 | $26.26 | 364 578 |
| Dec 28, 2022 | $26.19 | $26.77 | $26.14 | $26.14 | 270 411 |
| Dec 27, 2022 | $26.11 | $27.29 | $24.76 | $26.13 | 1 423 222 |
| Dec 23, 2022 | $25.58 | $26.03 | $25.53 | $26.01 | 147 888 |
| Dec 22, 2022 | $25.43 | $25.64 | $25.15 | $25.45 | 296 279 |
| Dec 21, 2022 | $25.70 | $25.89 | $25.54 | $25.65 | 269 544 |
| Dec 20, 2022 | $26.18 | $26.37 | $25.53 | $25.53 | 272 763 |
| Dec 19, 2022 | $26.75 | $26.95 | $26.19 | $26.24 | 416 543 |
| Dec 16, 2022 | $26.29 | $26.67 | $26.08 | $26.64 | 683 598 |
| Dec 15, 2022 | $27.27 | $27.27 | $26.47 | $26.53 | 275 894 |
