Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	ATSG	13.12	13.60	13.07	13.25	0.17	798,939	6,810	14.00	15.20
2024-05-03	Q	ATSG	13.41	13.45	12.79	13.08	-0.11	502,846	6,062	12.85	13.49
2024-05-02	Q	ATSG	12.94	13.20	12.85	13.19	0.42	347,036	3,673	11.66	14.84
2024-05-01	Q	ATSG	12.87	12.9568	12.57	12.77	-0.05	357,694	5,151	12.52	14.84
2024-04-30	Q	ATSG	12.92	12.93	12.62	12.82	-0.21	389,052	4,690	12.36	14.84
2024-04-29	Q	ATSG	12.91	13.14	12.8392	13.03	0.12	249,442	2,725	12.60	14.84
2024-04-26	Q	ATSG	12.72	13.08	12.658	12.91	0.18	341,959	3,530	12.63	14.35
2024-04-25	Q	ATSG	12.64	12.755	12.49	12.73		301,036	3,497	12.44	13.80
2024-04-24	Q	ATSG	12.54	12.765	12.48	12.73	0.03	750,724	4,654	12.44	15.43
2024-04-23	Q	ATSG	12.79	12.95	12.60	12.70	-0.13	309,802	3,376	10.17	13.10
2024-04-22	Q	ATSG	12.74	12.93	12.57	12.83	0.19	367,704	3,472	12.23	13.10
2024-04-19	Q	ATSG	12.50	12.82	12.46	12.64	0.03	411,523	4,741	12.44	14.11
2024-04-18	Q	ATSG	12.45	12.86	12.45	12.61	0.16	315,438	3,783	12.37	12.88
2024-04-17	Q	ATSG	12.61	12.79	12.31	12.45	-0.11	346,022	4,078	10.79	12.80
2024-04-16	Q	ATSG	12.28	12.75	12.08	12.56	0.16	386,398	4,171	10.17	12.72
2024-04-15	Q	ATSG	12.87	12.95	12.38	12.38	-0.42	454,355	4,136	12.40	13.00
2024-04-12	Q	ATSG	12.93	13.025	12.67	12.80	-0.25	489,177	4,642	12.66	13.07
2024-04-11	Q	ATSG	12.93	13.18	12.62	13.05	0.09	327,520	3,877	12.58	16.00
2024-04-10	Q	ATSG	12.77	13.05	12.5357	12.96	-0.20	794,003	5,769	12.65	13.23
2024-04-09	Q	ATSG	12.95	13.23	12.85	13.16	0.265	279,055	3,832	12.96	13.37
2024-04-08	Q	ATSG	13.05	13.15	12.89	12.895	-0.025	197,119	3,844	12.61	13.19
2024-04-05	Q	ATSG	12.62	12.945	12.52	12.92	0.19	378,625	4,521	12.63	14.36
2024-04-04	Q	ATSG	13.20	13.32	12.68	12.73	-0.39	338,218	3,778	12.55	14.16
2024-04-03	Q	ATSG	12.75	13.35	12.71	13.12	0.23	571,841	5,242	12.58	14.52
2024-04-02	Q	ATSG	13.10	13.20	12.76	12.89	-0.43	477,482	4,812	12.66	14.27
2024-04-01	Q	ATSG	13.76	13.76	13.27	13.32	-0.44	283,126	3,982	13.20	13.54
2024-03-29	Q	ATSG	13.80	14.305	13.71	13.76	-0.035	0	0	13.30	14.00
2024-03-28	Q	ATSG	13.80	14.305	13.71	13.76	-0.035	805,086	5,885	13.30	14.00
2024-03-27	Q	ATSG	13.34	13.86	13.271	13.795	0.585	444,106	4,125	13.08	13.90
2024-03-26	Q	ATSG	13.29	13.425	13.04	13.21	0.07	396,666	3,800	13.08	13.25
2024-03-25	Q	ATSG	13.11	13.24	12.69	13.14	0.12	354,693	3,874	13.00	14.49
2024-03-22	Q	ATSG	13.24	13.24	12.80	13.02	-0.145	480,235	4,211	12.68	13.22
2024-03-21	Q	ATSG	12.54	13.29	12.49	13.165	0.695	556,738	5,679	12.68	13.30
2024-03-20	Q	ATSG	11.75	12.59	11.71	12.47	0.57	450,269	4,485	12.48	12.70
2024-03-19	Q	ATSG	11.72	12.06	11.62	11.90	0.12	576,460	4,650	11.68	12.01
2024-03-18	Q	ATSG	12.11	12.235	11.78	11.78	-0.33	600,463	5,117	10.00	12.10
2024-03-15	Q	ATSG	12.23	12.51	12.08	12.11	-0.15	1,344,909	4,988	12.00	13.47
2024-03-14	Q	ATSG	12.78	12.8862	12.10	12.26	-0.60	547,999	6,157	12.11	12.49
2024-03-13	Q	ATSG	12.32	12.92	12.32	12.86	0.51	509,402	5,042	12.75	13.06
2024-03-12	Q	ATSG	12.73	12.83	12.35	12.35	-0.41	477,039	3,815	12.18	12.58
2024-03-11	Q	ATSG	13.10	13.10	12.72	12.76	-0.39	382,728	4,826	12.64	13.30
2024-03-08	Q	ATSG	13.44	13.81	12.98	13.15	-0.13	1,690,107	5,950	12.98	13.38
2024-03-07	Q	ATSG	13.26	13.40	12.98	13.28	0.04	540,322	5,325	13.05	14.59
2024-03-06	Q	ATSG	13.00	13.26	12.77	13.24	0.37	845,302	6,932	11.94	13.38
2024-03-05	Q	ATSG	12.44	13.22	12.37	12.87	0.33	956,488	7,209	11.55	12.87
2024-03-04	Q	ATSG	12.12	12.645	12.05	12.54	0.42	870,683	6,473	12.38	12.60
2024-03-01	Q	ATSG	12.08	12.16	11.76	12.12	0.05	1,094,310	5,760	12.15	12.26
2024-02-29	Q	ATSG	12.27	12.41	12.02	12.07	-0.12	1,046,983	6,618	10.62	12.43
2024-02-28	Q	ATSG	12.67	13.41	12.16	12.19	-0.63	2,171,276	12,965	12.26	12.82
2024-02-27	Q	ATSG	13.26	13.55	12.49	12.82	-0.55	2,371,846	13,157	12.85	14.18
2024-02-26	Q	ATSG	13.75	13.87	13.35	13.37	-0.57	1,218,883	8,237	11.43	13.54
2024-02-23	Q	ATSG	13.67	13.975	13.51	13.94	0.25	479,394	3,702	13.80	13.99
2024-02-22	Q	ATSG	14.05	14.05	13.64	13.69	-0.14	639,967	4,728	13.65	13.82
2024-02-21	Q	ATSG	14.05	14.1731	13.79	13.83	-0.28	504,017	3,989	13.77	16.40
2024-02-20	Q	ATSG	14.08	14.36	13.93	14.11	-0.20	489,090	4,895	14.08	14.29
2024-02-19	Q	ATSG	14.55	14.55	14.25	14.31	-0.41	0	0	14.11	14.44
2024-02-16	Q	ATSG	14.55	14.55	14.25	14.31	-0.41	633,186	5,671	14.11	14.44
2024-02-15	Q	ATSG	14.52	14.76	14.445	14.72	0.26	532,852	4,579	14.50	14.95
2024-02-14	Q	ATSG	14.77	14.77	14.14	14.46	0.07	533,631	4,292	12.56	15.09
2024-02-13	Q	ATSG	14.86	14.9078	14.20	14.39	-0.91	690,040	7,619	14.21	14.56
2024-02-12	Q	ATSG	14.95	15.40	14.95	15.30	0.43	617,317	4,511	15.03	15.41
2024-02-09	Q	ATSG	14.56	14.96	14.44	14.87	0.39	995,866	6,386	13.33	14.99
2024-02-08	Q	ATSG	14.39	14.62	14.16	14.48	0.03	557,524	4,657	12.56	14.59