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 |
| Jun 30, 2016 | $12.80 | $12.98 | $12.69 | $12.96 | 425 900 |
| Jun 29, 2016 | $12.57 | $12.85 | $12.36 | $12.83 | 285 500 |
| Jun 28, 2016 | $12.54 | $12.75 | $12.39 | $12.46 | 357 500 |
| Jun 27, 2016 | $13.09 | $13.15 | $12.40 | $12.49 | 593 200 |
| Jun 24, 2016 | $13.33 | $13.68 | $13.10 | $13.26 | 796 600 |
| Jun 23, 2016 | $13.65 | $13.86 | $13.51 | $13.86 | 366 200 |
| Jun 22, 2016 | $13.36 | $13.64 | $13.25 | $13.52 | 384 700 |
| Jun 21, 2016 | $13.31 | $13.50 | $13.07 | $13.17 | 207 000 |
| Jun 20, 2016 | $13.05 | $13.35 | $13.01 | $13.28 | 235 100 |
| Jun 17, 2016 | $13.18 | $13.32 | $12.80 | $12.91 | 616 700 |
| Jun 16, 2016 | $13.49 | $13.49 | $13.04 | $13.13 | 243 979 |
| Jun 15, 2016 | $13.54 | $13.75 | $13.33 | $13.54 | 202 984 |
| Jun 14, 2016 | $13.50 | $13.63 | $13.33 | $13.49 | 396 334 |
| Jun 13, 2016 | $13.55 | $13.80 | $13.52 | $13.60 | 327 512 |
| Jun 10, 2016 | $13.64 | $13.68 | $13.49 | $13.60 | 197 575 |
| Jun 09, 2016 | $13.58 | $13.74 | $13.43 | $13.70 | 276 688 |
| Jun 08, 2016 | $13.70 | $13.88 | $13.49 | $13.65 | 427 082 |
| Jun 07, 2016 | $13.25 | $13.73 | $13.12 | $13.69 | 529 805 |
| Jun 06, 2016 | $12.69 | $13.20 | $12.63 | $13.18 | 673 213 |
| Jun 03, 2016 | $12.58 | $12.63 | $12.47 | $12.59 | 207 695 |
| Jun 02, 2016 | $12.66 | $12.71 | $12.62 | $12.65 | 255 730 |
| Jun 01, 2016 | $12.63 | $12.73 | $12.55 | $12.73 | 319 316 |
| May 31, 2016 | $12.90 | $12.98 | $12.65 | $12.65 | 240 307 |
| May 27, 2016 | $12.75 | $12.96 | $12.72 | $12.90 | 201 192 |
| May 26, 2016 | $12.80 | $12.89 | $12.70 | $12.78 | 204 017 |
