Air Transport Services Group Inc (ATSG) Historical Stock Data
21.98 ↓0.06 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATSG is up 0.19% a day on average. There have been 14 days where Air Transport Services Group Inc closed green and 16 days where ATSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 22.05 | 21.98 | ↓$0.07 (-0.32%) | 21.97 | 22.05 | 672.03K |
| 2024-12-02 | 21.97 | 22.04 | ↑$0.07 (0.32%) | 21.95 | 22.05 | 765.44K |
| 2024-11-29 | 21.99 | 21.96 | ↓$0.03 (-0.14%) | 21.95 | 22.02 | 454.20K |
| 2024-11-27 | 21.97 | 21.99 | ↑$0.02 (0.09%) | 21.92 | 22.01 | 1.24M |
| 2024-11-26 | 21.96 | 21.97 | ↑$0.01 (0.05%) | 21.95 | 22.00 | 486.92K |
| 2024-11-25 | 22.00 | 21.95 | ↓$0.05 (-0.23%) | 21.95 | 22.02 | 788.96K |
| 2024-11-22 | 21.97 | 21.96 | ↓$0.01 (-0.05%) | 21.95 | 21.99 | 610.54K |
| 2024-11-21 | 21.98 | 21.96 | ↓$0.02 (-0.09%) | 21.96 | 22.00 | 410.36K |
| 2024-11-20 | 21.96 | 21.99 | ↑$0.03 (0.14%) | 21.92 | 22.00 | 1.28M |
| 2024-11-19 | 21.97 | 21.97 | ↑$0.00 (0.00%) | 21.92 | 21.98 | 701.65K |
| 2024-11-18 | 22.04 | 21.97 | ↓$0.07 (-0.32%) | 21.95 | 22.06 | 2.28M |
| 2024-11-15 | 22.05 | 22.02 | ↓$0.03 (-0.14%) | 22.01 | 22.07 | 1.11M |
| 2024-11-14 | 22.12 | 22.03 | ↓$0.09 (-0.41%) | 22.03 | 22.14 | 831.41K |
| 2024-11-13 | 22.02 | 22.07 | ↑$0.05 (0.23%) | 22.02 | 22.08 | 0.91M |
| 2024-11-12 | 22.03 | 22.01 | ↓$0.02 (-0.09%) | 22.00 | 22.05 | 1.35M |
| 2024-11-11 | 22.07 | 22.03 | ↓$0.04 (-0.18%) | 22.01 | 22.12 | 1.81M |
| 2024-11-08 | 22.04 | 22.01 | ↓$0.03 (-0.14%) | 21.98 | 22.08 | 2.84M |
| 2024-11-07 | 22.04 | 22.04 | ↑$0.00 (0.00%) | 22.03 | 22.18 | 1.06M |
| 2024-11-06 | 22.06 | 22.05 | ↓$0.01 (-0.05%) | 21.99 | 22.27 | 1.96M |
| 2024-11-05 | 21.97 | 22.02 | ↑$0.05 (0.23%) | 21.97 | 22.05 | 3.95M |
| 2024-11-04 | 22.04 | 22.00 | ↓$0.04 (-0.18%) | 21.85 | 22.10 | 15.50M |
| 2024-11-01 | 17.34 | 17.40 | ↑$0.06 (0.35%) | 17.16 | 17.56 | 421.80K |
| 2024-10-31 | 17.34 | 17.24 | ↓$0.10 (-0.58%) | 17.14 | 17.65 | 1.19M |
| 2024-10-30 | 17.32 | 17.29 | ↓$0.03 (-0.17%) | 17.05 | 17.64 | 340.19K |
| 2024-10-29 | 17.02 | 17.46 | ↑$0.44 (2.59%) | 16.94 | 17.75 | 466.05K |
| 2024-10-28 | 16.78 | 17.20 | ↑$0.42 (2.50%) | 16.73 | 17.61 | 463.27K |
| 2024-10-25 | 16.36 | 16.66 | ↑$0.30 (1.83%) | 16.28 | 16.83 | 590.57K |
| 2024-10-24 | 16.39 | 16.19 | ↓$0.20 (-1.22%) | 16.14 | 16.65 | 343.10K |
| 2024-10-23 | 16.02 | 16.25 | ↑$0.23 (1.44%) | 15.96 | 16.31 | 199.65K |
| 2024-10-22 | 16.15 | 16.19 | ↑$0.04 (0.25%) | 15.87 | 16.20 | 131.93K |
Create an account or log in to view more rows.
$ATSG has just been halted from trading.
$ATSG just go up
$ATSG get over the hump
$ATSG Exciting times ahead people.
$ATSG the market is selling off
$ATSG Growth/Value
$ATSG Awaiting buy signal..
$ATSG Up! Up! Up! Up! Up! Up! Up!
$ATSG Tendie tickets on discount today!!!
$ATSG f this stock