Air Transport Services Group Inc (ATSG) Historical Stock Data
14.75 ↓1.12 (-7.06%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATSG is down -0.78% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 15.93 | 14.75 | ↓$1.18 (-7.41%) | 14.73 | 16.11 | 575.41K |
| 2024-09-05 | 15.81 | 15.87 | ↑$0.06 (0.38%) | 15.55 | 15.93 | 585.37K |
| 2024-09-04 | 15.69 | 15.69 | ↑$0.00 (0.00%) | 15.61 | 16.04 | 288.92K |
| 2024-09-03 | 16.64 | 15.69 | ↓$0.95 (-5.71%) | 15.68 | 16.71 | 683.75K |
| 2024-08-30 | 16.45 | 16.86 | ↑$0.41 (2.49%) | 16.35 | 16.90 | 515.51K |
| 2024-08-29 | 16.51 | 16.31 | ↓$0.20 (-1.21%) | 16.24 | 16.95 | 507.44K |
| 2024-08-28 | 16.25 | 16.28 | ↑$0.03 (0.18%) | 16.16 | 16.68 | 374.55K |
| 2024-08-27 | 16.63 | 16.40 | ↓$0.23 (-1.38%) | 16.34 | 16.73 | 312.79K |
| 2024-08-26 | 16.61 | 16.64 | ↑$0.03 (0.18%) | 16.31 | 16.73 | 607.97K |
| 2024-08-23 | 15.80 | 16.43 | ↑$0.63 (3.99%) | 15.75 | 16.51 | 534.05K |
| 2024-08-21 | 15.33 | 15.45 | ↑$0.12 (0.78%) | 15.21 | 15.61 | 371.56K |
| 2024-08-20 | 15.39 | 15.14 | ↓$0.25 (-1.62%) | 15.13 | 15.42 | 222.37K |
| 2024-08-19 | 15.46 | 15.50 | ↑$0.04 (0.26%) | 15.25 | 15.56 | 236.16K |
| 2024-08-16 | 15.52 | 15.40 | ↓$0.12 (-0.77%) | 15.37 | 15.69 | 304.37K |
| 2024-08-15 | 15.60 | 15.54 | ↓$0.06 (-0.38%) | 14.56 | 15.76 | 514.73K |
| 2024-08-14 | 15.44 | 15.21 | ↓$0.23 (-1.49%) | 14.93 | 15.47 | 360.66K |
| 2024-08-13 | 15.80 | 15.35 | ↓$0.45 (-2.85%) | 14.88 | 15.84 | 600.97K |
| 2024-08-12 | 15.86 | 15.52 | ↓$0.34 (-2.14%) | 15.03 | 15.91 | 796.99K |
| 2024-08-09 | 14.79 | 15.56 | ↑$0.77 (5.21%) | 14.57 | 15.57 | 0.96M |
| 2024-08-08 | 13.43 | 13.26 | ↓$0.17 (-1.27%) | 13.16 | 13.49 | 359.31K |
| 2024-08-07 | 14.16 | 13.23 | ↓$0.93 (-6.57%) | 13.20 | 14.28 | 397.25K |
| 2024-08-06 | 14.14 | 13.94 | ↓$0.20 (-1.41%) | 13.66 | 14.32 | 483.95K |
| 2024-08-05 | 13.87 | 14.08 | ↑$0.21 (1.51%) | 13.76 | 14.80 | 720.41K |
| 2024-08-02 | 14.50 | 14.76 | ↑$0.26 (1.79%) | 14.17 | 15.10 | 617.07K |
| 2024-08-01 | 16.14 | 15.00 | ↓$1.14 (-7.06%) | 14.79 | 16.22 | 606.23K |
| 2024-07-31 | 16.16 | 16.14 | ↓$0.02 (-0.12%) | 16.05 | 16.64 | 525.61K |
| 2024-07-30 | 15.85 | 16.00 | ↑$0.15 (0.95%) | 15.72 | 16.29 | 567.13K |
| 2024-07-29 | 16.22 | 15.69 | ↓$0.53 (-3.27%) | 15.57 | 16.31 | 288.10K |
| 2024-07-26 | 16.16 | 16.25 | ↑$0.09 (0.56%) | 15.75 | 16.35 | 300.34K |
| 2024-07-25 | 15.46 | 15.90 | ↑$0.44 (2.85%) | 15.27 | 16.02 | 409.35K |
Create an account or log in to view more rows.
$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
$ATSG doesn’t look good for Monday.
$ATSG going down
$ATSG cover that shit