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 |
| May 25, 2016 | $12.88 | $12.99 | $12.77 | $12.81 | 169 266 |
| May 24, 2016 | $12.47 | $12.81 | $12.45 | $12.77 | 264 782 |
| May 23, 2016 | $12.75 | $12.83 | $12.41 | $12.46 | 270 815 |
| May 20, 2016 | $12.54 | $12.77 | $12.50 | $12.72 | 160 910 |
| May 19, 2016 | $12.52 | $12.68 | $12.51 | $12.53 | 174 159 |
| May 18, 2016 | $12.65 | $12.79 | $12.50 | $12.56 | 257 255 |
| May 17, 2016 | $13.02 | $13.18 | $12.53 | $12.62 | 284 508 |
| May 16, 2016 | $13.04 | $13.33 | $13.03 | $13.07 | 270 804 |
| May 13, 2016 | $13.27 | $13.59 | $13.00 | $13.07 | 217 836 |
| May 12, 2016 | $13.27 | $13.39 | $13.06 | $13.18 | 333 321 |
| May 11, 2016 | $13.52 | $13.64 | $12.66 | $13.21 | 532 772 |
| May 10, 2016 | $13.91 | $14.16 | $13.86 | $14.05 | 255 328 |
| May 09, 2016 | $13.88 | $13.98 | $13.68 | $13.91 | 155 982 |
| May 06, 2016 | $13.68 | $13.98 | $13.57 | $13.90 | 184 420 |
| May 05, 2016 | $13.92 | $13.92 | $13.72 | $13.76 | 182 463 |
| May 04, 2016 | $13.94 | $14.14 | $13.79 | $13.84 | 209 730 |
| May 03, 2016 | $14.20 | $14.20 | $13.86 | $13.93 | 219 847 |
| May 02, 2016 | $14.12 | $14.31 | $14.07 | $14.30 | 298 429 |
| Apr 29, 2016 | $14.18 | $14.44 | $14.06 | $14.09 | 248 801 |
| Apr 28, 2016 | $14.29 | $14.42 | $14.16 | $14.21 | 210 475 |
| Apr 27, 2016 | $14.23 | $14.46 | $14.08 | $14.29 | 168 966 |
| Apr 26, 2016 | $14.12 | $14.35 | $14.07 | $14.28 | 223 320 |
| Apr 25, 2016 | $14.34 | $14.72 | $14.07 | $14.11 | 291 959 |
| Apr 22, 2016 | $14.23 | $14.54 | $14.19 | $14.31 | 289 716 |
| Apr 21, 2016 | $14.61 | $14.62 | $14.07 | $14.29 | 270 276 |
