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 |
| Aug 08, 2016 | $14.08 | $14.23 | $14.05 | $14.11 | 206 600 |
| Aug 05, 2016 | $14.06 | $14.43 | $13.98 | $14.04 | 300 400 |
| Aug 04, 2016 | $13.95 | $14.44 | $13.75 | $13.93 | 279 700 |
| Aug 03, 2016 | $14.06 | $14.25 | $13.91 | $13.99 | 261 400 |
| Aug 02, 2016 | $14.58 | $14.66 | $14.10 | $14.10 | 267 400 |
| Aug 01, 2016 | $14.51 | $14.66 | $14.36 | $14.63 | 229 400 |
| Jul 29, 2016 | $14.13 | $14.53 | $14.03 | $14.48 | 297 500 |
| Jul 28, 2016 | $14.06 | $14.26 | $13.99 | $14.22 | 180 300 |
| Jul 27, 2016 | $14.07 | $14.15 | $13.96 | $14.12 | 166 600 |
| Jul 26, 2016 | $14.10 | $14.15 | $14.05 | $14.06 | 176 300 |
| Jul 25, 2016 | $14.25 | $14.25 | $14.01 | $14.01 | 106 200 |
| Jul 22, 2016 | $14.00 | $14.31 | $13.94 | $14.24 | 164 700 |
| Jul 21, 2016 | $13.91 | $14.04 | $13.81 | $14.01 | 210 800 |
| Jul 20, 2016 | $14.14 | $14.24 | $13.91 | $13.91 | 129 200 |
| Jul 19, 2016 | $14.33 | $14.45 | $14.13 | $14.13 | 157 200 |
| Jul 18, 2016 | $14.44 | $14.57 | $14.23 | $14.33 | 239 600 |
| Jul 15, 2016 | $14.43 | $14.47 | $14.19 | $14.43 | 322 800 |
| Jul 14, 2016 | $14.18 | $14.44 | $14.18 | $14.33 | 276 000 |
| Jul 13, 2016 | $14.11 | $14.19 | $14.02 | $14.11 | 273 700 |
| Jul 12, 2016 | $13.67 | $14.27 | $13.65 | $14.11 | 426 600 |
| Jul 11, 2016 | $13.28 | $13.66 | $13.20 | $13.62 | 396 500 |
| Jul 08, 2016 | $12.97 | $13.24 | $12.95 | $13.19 | 580 300 |
| Jul 07, 2016 | $12.85 | $12.99 | $12.72 | $12.85 | 160 000 |
| Jul 06, 2016 | $12.87 | $12.96 | $12.73 | $12.81 | 224 300 |
| Jul 05, 2016 | $13.03 | $13.06 | $12.89 | $12.97 | 308 400 |
