NASDAQ:ATSG
Air Transport Services Group Stock Price (Quote)
$14.59
-0.120 (-0.82%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ATSG stock ended at $14.59. This is 0.82% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.31% from a day low at $14.40 to a day high of $15.02. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $16.65 | $16.65 | $16.32 | $16.44 | 429 280 |
| Nov 21, 2016 | $16.58 | $16.95 | $16.46 | $16.68 | 232 186 |
| Nov 18, 2016 | $16.34 | $16.56 | $15.63 | $16.45 | 291 290 |
| Nov 17, 2016 | $16.09 | $16.49 | $16.04 | $16.36 | 422 092 |
| Nov 16, 2016 | $16.10 | $16.29 | $15.87 | $15.97 | 449 223 |
| Nov 15, 2016 | $16.42 | $16.44 | $16.02 | $16.11 | 255 955 |
| Nov 14, 2016 | $16.35 | $16.48 | $16.23 | $16.42 | 472 228 |
| Nov 11, 2016 | $15.93 | $16.50 | $15.92 | $16.39 | 719 067 |
| Nov 10, 2016 | $15.75 | $16.05 | $15.26 | $15.91 | 572 147 |
| Nov 09, 2016 | $14.25 | $15.59 | $14.21 | $15.54 | 544 784 |
| Nov 08, 2016 | $15.56 | $15.60 | $15.28 | $15.50 | 363 848 |
| Nov 07, 2016 | $14.92 | $15.73 | $14.75 | $15.59 | 516 400 |
| Nov 04, 2016 | $12.99 | $14.81 | $12.97 | $14.57 | 610 400 |
| Nov 03, 2016 | $13.22 | $13.61 | $12.94 | $12.97 | 149 900 |
| Nov 02, 2016 | $13.23 | $13.38 | $13.14 | $13.15 | 305 700 |
| Nov 01, 2016 | $13.16 | $13.32 | $13.11 | $13.21 | 184 400 |
| Oct 31, 2016 | $13.21 | $13.33 | $13.04 | $13.23 | 252 800 |
| Oct 28, 2016 | $13.37 | $13.55 | $13.22 | $13.26 | 278 800 |
| Oct 27, 2016 | $13.90 | $14.00 | $13.43 | $13.48 | 173 800 |
| Oct 26, 2016 | $14.00 | $14.08 | $13.86 | $13.87 | 176 600 |
| Oct 25, 2016 | $14.50 | $14.55 | $14.04 | $14.08 | 172 900 |
| Oct 24, 2016 | $14.53 | $14.66 | $14.47 | $14.53 | 73 900 |
| Oct 21, 2016 | $14.46 | $14.58 | $14.34 | $14.39 | 98 400 |
| Oct 20, 2016 | $14.60 | $14.73 | $14.52 | $14.63 | 132 900 |
| Oct 19, 2016 | $14.62 | $14.66 | $14.39 | $14.59 | 252 600 |
