NASDAQ:ATSG
$28.16
(
-1.23%
)
Friday, 3rd Feb 2023
Air Transport Services Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.51 | $28.70 | Friday, 3rd Feb 2023 ATSG stock ended at $28.16. This is 1.23% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 1.23% from a day low at $28.08 to a day high of $28.42. |
| 90 days | $24.76 | $29.47 | |
| 52 weeks | $23.32 | $34.54 |
Historical Air Transport Services Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $28.24 | $28.42 | $28.08 | $28.16 | 197 494 |
| 2023-02-02 | $28.33 | $28.70 | $28.32 | $28.51 | 273 693 |
| 2023-02-01 | $28.30 | $28.57 | $28.17 | $28.29 | 310 422 |
| 2023-01-31 | $27.87 | $28.37 | $27.77 | $28.31 | 313 861 |
| 2023-01-30 | $27.56 | $28.00 | $27.56 | $27.75 | 220 546 |
| 2023-01-27 | $27.54 | $27.82 | $27.54 | $27.70 | 207 927 |
| 2023-01-26 | $27.59 | $27.76 | $27.18 | $27.66 | 206 843 |
| 2023-01-25 | $27.40 | $27.47 | $27.24 | $27.36 | 257 017 |
| 2023-01-24 | $27.79 | $27.87 | $27.56 | $27.64 | 170 836 |
| 2023-01-23 | $27.98 | $28.15 | $27.79 | $27.88 | 179 659 |
| 2023-01-20 | $27.81 | $27.91 | $27.30 | $27.90 | 291 729 |
| 2023-01-19 | $27.32 | $27.65 | $27.23 | $27.60 | 171 000 |
| 2023-01-18 | $27.40 | $27.94 | $27.36 | $27.52 | 239 700 |
| 2023-01-17 | $27.51 | $27.66 | $27.36 | $27.38 | 358 348 |
| 2023-01-13 | $27.27 | $27.54 | $27.08 | $27.46 | 174 608 |
| 2023-01-12 | $27.47 | $27.75 | $27.34 | $27.49 | 235 800 |
| 2023-01-11 | $26.69 | $27.35 | $26.63 | $27.35 | 344 147 |
| 2023-01-10 | $26.28 | $26.73 | $26.09 | $26.67 | 238 142 |
| 2023-01-09 | $26.47 | $26.57 | $26.26 | $26.36 | 485 345 |
| 2023-01-06 | $25.83 | $26.36 | $25.51 | $26.23 | 398 700 |
| 2023-01-05 | $25.94 | $26.05 | $25.52 | $25.58 | 479 872 |
| 2023-01-04 | $25.98 | $26.36 | $25.97 | $26.05 | 307 089 |
| 2023-01-03 | $26.22 | $26.40 | $25.87 | $25.96 | 299 723 |
| 2022-12-30 | $26.11 | $26.30 | $25.94 | $25.98 | 326 527 |
| 2022-12-29 | $26.24 | $26.92 | $26.01 | $26.26 | 364 578 |
| 2022-12-28 | $26.19 | $26.77 | $26.14 | $26.14 | 270 411 |
| 2022-12-27 | $26.11 | $27.29 | $24.76 | $26.13 | 1 423 222 |
| 2022-12-23 | $25.58 | $26.03 | $25.53 | $26.01 | 147 888 |
| 2022-12-22 | $25.43 | $25.64 | $25.15 | $25.45 | 296 279 |
| 2022-12-21 | $25.70 | $25.89 | $25.54 | $25.65 | 269 544 |
| 2022-12-20 | $26.18 | $26.37 | $25.53 | $25.53 | 272 763 |
| 2022-12-19 | $26.75 | $26.95 | $26.19 | $26.24 | 416 543 |
| 2022-12-16 | $26.29 | $26.67 | $26.08 | $26.64 | 683 598 |
| 2022-12-15 | $27.27 | $27.27 | $26.47 | $26.53 | 275 894 |
| 2022-12-14 | $27.79 | $27.97 | $27.40 | $27.63 | 262 087 |
| 2022-12-13 | $28.20 | $28.98 | $27.43 | $27.68 | 340 645 |
| 2022-12-12 | $27.39 | $27.65 | $26.91 | $27.65 | 417 227 |
| 2022-12-09 | $26.97 | $27.48 | $26.59 | $27.22 | 2 480 929 |
| 2022-12-08 | $27.16 | $27.42 | $26.92 | $27.07 | 276 369 |
| 2022-12-07 | $27.28 | $27.63 | $26.90 | $26.92 | 443 447 |
| 2022-12-06 | $27.49 | $27.49 | $27.02 | $27.26 | 320 402 |
| 2022-12-05 | $27.92 | $27.92 | $27.41 | $27.44 | 348 269 |
| 2022-12-02 | $28.05 | $28.38 | $28.00 | $28.11 | 265 379 |
| 2022-12-01 | $28.25 | $28.49 | $27.84 | $28.32 | 396 675 |
| 2022-11-30 | $28.13 | $28.37 | $27.30 | $28.04 | 564 464 |
| 2022-11-29 | $27.96 | $28.59 | $27.59 | $28.17 | 446 604 |
| 2022-11-28 | $28.02 | $28.20 | $26.93 | $26.99 | 611 401 |
| 2022-11-25 | $28.20 | $28.48 | $28.16 | $28.41 | 99 032 |
| 2022-11-23 | $27.94 | $28.27 | $27.81 | $28.25 | 218 087 |
| 2022-11-22 | $27.96 | $28.13 | $27.70 | $27.97 | 226 185 |
About Air Transport Services Group
Air Transport Services Group, Inc., together with its subsidiaries, provides aircraft leasing and air cargo transportation and related services in the United States and internationally. The company offers aircraft, flight crews, aircraft maintenance, aircraft hull and liability insurance, and aviation fuel services; and aircraft maintenance and modification services, including airframe modification and heavy maintenance, component repairs, engine... ATSG Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
