Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ATSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 13.49 | 0.19 | 1.43% | 13.42 | 13.5649 | 13.32 | 251,072 |
| May 23 2024 | 13.30 | -0.51 | -3.69% | 13.83 | 14.035 | 13.23 | 290,714 |
| May 22 2024 | 13.81 | -0.34 | -2.40% | 13.99 | 14.13 | 13.69 | 277,465 |
| May 21 2024 | 14.15 | -0.49 | -3.35% | 14.57 | 14.57 | 14.14 | 280,985 |
| May 20 2024 | 14.64 | 0.03 | 0.21% | 14.64 | 14.97 | 14.58 | 296,578 |
| May 17 2024 | 14.61 | -0.03 | -0.20% | 14.68 | 14.81 | 14.55 | 1,048,409 |
| May 16 2024 | 14.64 | 0.04 | 0.27% | 14.51 | 14.83 | 14.38 | 367,900 |
| May 15 2024 | 14.60 | 0.03 | 0.21% | 14.69 | 14.85 | 14.39 | 451,844 |
| May 14 2024 | 14.57 | 0.15 | 1.04% | 14.68 | 14.80 | 14.44 | 339,709 |
| May 13 2024 | 14.42 | -0.43 | -2.90% | 14.96 | 15.13 | 14.28 | 722,890 |
| May 10 2024 | 14.85 | 0.03 | 0.20% | 14.85 | 15.00 | 14.65 | 348,209 |
| May 09 2024 | 14.82 | 0.23 | 1.58% | 14.54 | 14.84 | 14.43 | 402,287 |
| May 08 2024 | 14.59 | -0.12 | -0.82% | 14.67 | 15.03 | 14.40 | 550,502 |
| May 07 2024 | 14.71 | 1.46 | 11.02% | 15.84 | 15.84 | 14.47 | 1,312,754 |
| May 06 2024 | 13.25 | 0.17 | 1.30% | 13.12 | 13.60 | 13.07 | 798,888 |
| May 03 2024 | 13.08 | -0.11 | -0.83% | 13.39 | 13.45 | 12.79 | 502,841 |
| May 02 2024 | 13.19 | 0.42 | 3.29% | 12.94 | 13.20 | 12.85 | 347,036 |
| May 01 2024 | 12.77 | -0.05 | -0.39% | 12.87 | 12.9568 | 12.57 | 357,694 |
| Apr 30 2024 | 12.82 | -0.21 | -1.61% | 12.92 | 12.93 | 12.63 | 437,503 |
| Apr 29 2024 | 13.03 | 0.12 | 0.93% | 12.91 | 13.14 | 12.8392 | 249,442 |
| Apr 26 2024 | 12.91 | 0.19 | 1.49% | 12.72 | 13.08 | 12.658 | 341,959 |
| Apr 25 2024 | 12.72 | -0.01 | -0.08% | 12.64 | 12.755 | 12.49 | 301,036 |
| Apr 24 2024 | 12.73 | 0.03 | 0.24% | 12.54 | 12.765 | 12.48 | 794,524 |
| Apr 23 2024 | 12.70 | -0.13 | -1.01% | 12.79 | 12.95 | 12.60 | 309,802 |
| Apr 22 2024 | 12.83 | 0.19 | 1.50% | 12.74 | 12.93 | 12.57 | 366,358 |
| Apr 19 2024 | 12.64 | 0.03 | 0.24% | 12.50 | 12.82 | 12.46 | 411,523 |
| Apr 18 2024 | 12.61 | 0.16 | 1.29% | 12.45 | 12.86 | 12.42 | 315,438 |
| Apr 17 2024 | 12.45 | -0.11 | -0.88% | 12.61 | 12.79 | 12.31 | 346,022 |
| Apr 16 2024 | 12.56 | 0.16 | 1.29% | 12.28 | 12.75 | 12.08 | 386,398 |
| Apr 15 2024 | 12.40 | -0.40 | -3.13% | 12.82 | 12.95 | 12.38 | 454,355 |
| Apr 12 2024 | 12.80 | -0.25 | -1.92% | 12.93 | 13.025 | 12.67 | 489,177 |
| Apr 11 2024 | 13.05 | 0.09 | 0.69% | 12.93 | 13.18 | 12.62 | 327,520 |
| Apr 10 2024 | 12.96 | -0.20 | -1.52% | 12.77 | 13.05 | 12.5357 | 794,003 |
| Apr 09 2024 | 13.16 | 0.27 | 2.06% | 12.95 | 13.23 | 12.85 | 279,055 |
| Apr 08 2024 | 12.895 | -0.03 | -0.19% | 13.05 | 13.15 | 12.89 | 197,119 |
| Apr 05 2024 | 12.92 | 0.19 | 1.49% | 12.62 | 12.945 | 12.52 | 378,625 |
| Apr 04 2024 | 12.73 | -0.39 | -2.97% | 13.20 | 13.32 | 12.68 | 338,218 |
| Apr 03 2024 | 13.12 | 0.23 | 1.78% | 12.75 | 13.35 | 12.71 | 600,041 |
| Apr 02 2024 | 12.89 | -0.43 | -3.23% | 13.13 | 13.20 | 12.76 | 477,482 |
| Apr 01 2024 | 13.32 | -0.44 | -3.20% | 13.76 | 13.77 | 13.27 | 283,126 |
| Mar 28 2024 | 13.76 | -0.04 | -0.25% | 13.80 | 14.305 | 13.71 | 805,086 |
| Mar 27 2024 | 13.795 | 0.58 | 4.43% | 13.34 | 13.86 | 13.271 | 442,735 |
| Mar 26 2024 | 13.21 | 0.07 | 0.53% | 13.29 | 13.425 | 13.04 | 396,666 |
| Mar 25 2024 | 13.14 | 0.12 | 0.92% | 13.11 | 13.24 | 12.69 | 354,693 |
| Mar 22 2024 | 13.02 | -0.15 | -1.10% | 13.24 | 13.24 | 12.80 | 480,235 |
| Mar 21 2024 | 13.165 | 0.69 | 5.57% | 12.54 | 13.29 | 12.49 | 556,895 |
| Mar 20 2024 | 12.47 | 0.57 | 4.79% | 11.75 | 12.59 | 11.71 | 450,268 |
| Mar 19 2024 | 11.90 | 0.12 | 1.02% | 11.72 | 12.06 | 11.62 | 576,467 |
| Mar 18 2024 | 11.78 | -0.33 | -2.73% | 12.11 | 12.235 | 11.78 | 600,240 |
| Mar 15 2024 | 12.11 | -0.15 | -1.22% | 12.23 | 12.51 | 12.08 | 1,344,909 |
| Mar 14 2024 | 12.26 | -0.60 | -4.67% | 12.78 | 12.8862 | 12.10 | 547,997 |
| Mar 13 2024 | 12.86 | 0.51 | 4.13% | 12.37 | 12.92 | 12.32 | 509,452 |
| Mar 12 2024 | 12.35 | -0.41 | -3.21% | 12.73 | 12.83 | 12.35 | 477,039 |
| Mar 11 2024 | 12.76 | -0.39 | -2.97% | 13.10 | 13.10 | 12.72 | 382,731 |
| Mar 08 2024 | 13.15 | -0.13 | -0.98% | 13.44 | 13.81 | 12.98 | 1,686,404 |
| Mar 07 2024 | 13.28 | 0.04 | 0.30% | 13.26 | 13.40 | 12.98 | 540,282 |
| Mar 06 2024 | 13.24 | 0.37 | 2.87% | 13.00 | 13.26 | 12.77 | 845,302 |
| Mar 05 2024 | 12.87 | 0.33 | 2.63% | 12.44 | 13.22 | 12.37 | 956,488 |
| Mar 04 2024 | 12.54 | 0.42 | 3.47% | 12.16 | 12.645 | 12.05 | 870,518 |
| Mar 01 2024 | 12.12 | 0.05 | 0.41% | 12.12 | 12.17 | 11.76 | 1,094,330 |
| Feb 29 2024 | 12.07 | -0.12 | -0.98% | 12.27 | 12.41 | 12.02 | 1,046,880 |
| Feb 28 2024 | 12.19 | -0.63 | -4.91% | 12.67 | 13.41 | 12.16 | 2,171,274 |
| Feb 27 2024 | 12.82 | -0.55 | -4.11% | 13.26 | 13.55 | 12.49 | 2,371,846 |
