Air Transport Services Group Inc (ATSG) Historical Stock Data
12.72 ↓0.01 (-0.08%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATSG is up 0.36% a day on average. There have been 16 days where Air Transport Services Group Inc closed green and 14 days where ATSG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 12.54 | 12.73 | ↑$0.19 (1.52%) | 12.48 | 12.77 | 750.72K |
| 2024-04-23 | 12.79 | 12.70 | ↓$0.09 (-0.70%) | 12.60 | 12.95 | 309.80K |
| 2024-04-22 | 12.74 | 12.83 | ↑$0.09 (0.71%) | 12.57 | 12.93 | 367.70K |
| 2024-04-19 | 12.50 | 12.64 | ↑$0.14 (1.12%) | 12.46 | 12.82 | 411.52K |
| 2024-04-18 | 12.45 | 12.61 | ↑$0.16 (1.29%) | 12.45 | 12.86 | 315.44K |
| 2024-04-17 | 12.61 | 12.45 | ↓$0.16 (-1.27%) | 12.31 | 12.79 | 346.02K |
| 2024-04-16 | 12.28 | 12.56 | ↑$0.28 (2.28%) | 12.08 | 12.75 | 386.40K |
| 2024-04-15 | 12.82 | 12.40 | ↓$0.42 (-3.28%) | 12.38 | 12.95 | 454.36K |
| 2024-04-12 | 12.93 | 12.80 | ↓$0.13 (-1.01%) | 12.67 | 13.03 | 489.18K |
| 2024-04-11 | 12.93 | 13.05 | ↑$0.12 (0.93%) | 12.62 | 13.18 | 327.52K |
| 2024-04-10 | 12.77 | 12.96 | ↑$0.19 (1.49%) | 12.54 | 13.05 | 794K |
| 2024-04-09 | 12.95 | 13.16 | ↑$0.21 (1.62%) | 12.85 | 13.23 | 279.06K |
| 2024-04-08 | 13.05 | 12.90 | ↓$0.16 (-1.19%) | 12.89 | 13.15 | 197.12K |
| 2024-04-05 | 12.62 | 12.92 | ↑$0.30 (2.38%) | 12.52 | 12.95 | 378.63K |
| 2024-04-04 | 13.20 | 12.73 | ↓$0.47 (-3.56%) | 12.68 | 13.32 | 338.22K |
| 2024-04-03 | 12.75 | 13.12 | ↑$0.37 (2.90%) | 12.71 | 13.35 | 571.84K |
| 2024-04-02 | 13.10 | 12.89 | ↓$0.21 (-1.60%) | 12.76 | 13.20 | 477.48K |
| 2024-04-01 | 13.76 | 13.32 | ↓$0.44 (-3.20%) | 13.27 | 13.76 | 283.13K |
| 2024-03-28 | 13.80 | 13.76 | ↓$0.04 (-0.29%) | 13.71 | 14.31 | 805.09K |
| 2024-03-27 | 13.34 | 13.80 | ↑$0.46 (3.41%) | 13.27 | 13.86 | 444.11K |
| 2024-03-26 | 13.29 | 13.21 | ↓$0.08 (-0.60%) | 13.04 | 13.43 | 396.67K |
| 2024-03-25 | 13.11 | 13.14 | ↑$0.03 (0.23%) | 12.69 | 13.24 | 354.69K |
| 2024-03-22 | 13.24 | 13.02 | ↓$0.22 (-1.66%) | 12.80 | 13.24 | 480.24K |
| 2024-03-21 | 12.54 | 13.17 | ↑$0.63 (4.98%) | 12.49 | 13.29 | 556.74K |
| 2024-03-20 | 11.75 | 12.47 | ↑$0.72 (6.13%) | 11.71 | 12.59 | 450.27K |
| 2024-03-19 | 11.72 | 11.90 | ↑$0.18 (1.54%) | 11.62 | 12.06 | 576.47K |
| 2024-03-18 | 12.11 | 11.78 | ↓$0.33 (-2.73%) | 11.78 | 12.24 | 600.26K |
| 2024-03-15 | 12.23 | 12.11 | ↓$0.12 (-0.98%) | 12.08 | 12.51 | 1.34M |
| 2024-03-14 | 12.78 | 12.26 | ↓$0.52 (-4.07%) | 12.10 | 12.89 | 548K |
| 2024-03-13 | 12.32 | 12.86 | ↑$0.54 (4.38%) | 12.32 | 12.92 | 509.45K |
Create an account or log in to view more rows.
$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
$ATSG Many many bears
$ATSG getting this mare ready to run today