NASDAQ:ATSG
Air Transport Services Group Stock Price (Quote)
$14.71
+1.46 (+11.02%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ATSG stock ended at $14.71. This is 11.02% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 9.47% from a day low at $14.47 to a day high of $15.84. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 28, 2016 | $16.67 | $16.67 | $16.31 | $16.36 | 128 155 |
| Dec 27, 2016 | $16.79 | $16.90 | $16.57 | $16.63 | 117 899 |
| Dec 23, 2016 | $17.09 | $17.11 | $16.68 | $16.76 | 102 755 |
| Dec 22, 2016 | $17.00 | $17.29 | $16.94 | $17.05 | 299 147 |
| Dec 21, 2016 | $16.83 | $17.24 | $16.63 | $16.97 | 348 415 |
| Dec 20, 2016 | $16.35 | $17.00 | $16.28 | $16.90 | 541 847 |
| Dec 19, 2016 | $16.11 | $16.39 | $15.92 | $16.21 | 195 925 |
| Dec 16, 2016 | $16.88 | $16.95 | $16.13 | $16.15 | 373 825 |
| Dec 15, 2016 | $16.41 | $17.00 | $16.32 | $16.82 | 498 439 |
| Dec 14, 2016 | $16.56 | $16.66 | $16.31 | $16.33 | 183 376 |
| Dec 13, 2016 | $16.51 | $16.66 | $16.42 | $16.59 | 418 303 |
| Dec 12, 2016 | $16.56 | $16.60 | $16.28 | $16.46 | 308 550 |
| Dec 09, 2016 | $16.66 | $16.72 | $16.50 | $16.57 | 340 106 |
| Dec 08, 2016 | $16.50 | $16.75 | $16.36 | $16.64 | 290 456 |
| Dec 07, 2016 | $16.34 | $16.55 | $16.27 | $16.47 | 289 555 |
| Dec 06, 2016 | $16.30 | $16.40 | $16.02 | $16.32 | 131 753 |
| Dec 05, 2016 | $16.25 | $16.48 | $16.20 | $16.30 | 147 655 |
| Dec 02, 2016 | $16.30 | $16.30 | $16.08 | $16.11 | 99 837 |
| Dec 01, 2016 | $16.36 | $16.47 | $16.14 | $16.28 | 188 113 |
| Nov 30, 2016 | $16.42 | $16.53 | $16.18 | $16.20 | 238 280 |
| Nov 29, 2016 | $16.33 | $16.55 | $16.22 | $16.39 | 490 695 |
| Nov 28, 2016 | $16.40 | $16.40 | $15.78 | $15.97 | 304 091 |
| Nov 25, 2016 | $16.33 | $16.63 | $16.28 | $16.51 | 164 763 |
| Nov 23, 2016 | $16.44 | $16.50 | $16.18 | $16.21 | 314 184 |
| Nov 22, 2016 | $16.65 | $16.65 | $16.32 | $16.44 | 429 280 |
