NASDAQ:ATSG
$17.78
(
5.14%
)
Friday, 2nd Jun 2023
Air Transport Services Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.39 | $20.92 | Friday, 2nd Jun 2023 ATSG stock ended at $17.78. This is 5.14% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.97% from a day low at $17.11 to a day high of $17.79. |
| 90 days | $14.39 | $23.26 | |
| 52 weeks | $14.39 | $34.00 |
Historical Air Transport Services Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $17.16 | $17.79 | $17.11 | $17.78 | 803 600 |
| 2023-06-01 | $16.74 | $17.09 | $16.74 | $16.91 | 572 514 |
| 2023-05-31 | $17.34 | $17.46 | $16.66 | $16.70 | 598 673 |
| 2023-05-30 | $17.62 | $17.77 | $17.20 | $17.36 | 658 390 |
| 2023-05-26 | $17.59 | $17.90 | $17.39 | $17.48 | 992 398 |
| 2023-05-25 | $17.24 | $17.37 | $17.10 | $17.27 | 328 506 |
| 2023-05-24 | $17.18 | $17.43 | $17.03 | $17.31 | 438 300 |
| 2023-05-23 | $17.07 | $17.61 | $17.02 | $17.22 | 417 319 |
| 2023-05-22 | $16.91 | $17.12 | $16.90 | $17.02 | 441 165 |
| 2023-05-19 | $16.90 | $16.94 | $16.51 | $16.90 | 462 551 |
| 2023-05-18 | $16.29 | $16.79 | $16.28 | $16.74 | 462 775 |
| 2023-05-17 | $15.99 | $16.35 | $15.86 | $16.28 | 635 964 |
| 2023-05-16 | $15.94 | $16.11 | $15.87 | $15.99 | 469 967 |
| 2023-05-15 | $15.65 | $16.24 | $15.57 | $16.09 | 721 001 |
| 2023-05-12 | $15.78 | $15.78 | $15.35 | $15.52 | 724 164 |
| 2023-05-11 | $15.57 | $15.87 | $15.32 | $15.65 | 705 494 |
| 2023-05-10 | $15.71 | $15.89 | $15.26 | $15.66 | 1 038 889 |
| 2023-05-09 | $14.73 | $15.81 | $14.39 | $15.69 | 2 483 104 |
| 2023-05-08 | $15.02 | $15.78 | $14.78 | $14.85 | 2 807 838 |
| 2023-05-05 | $18.19 | $18.25 | $14.83 | $14.93 | 3 653 516 |
| 2023-05-04 | $20.25 | $20.92 | $19.70 | $19.86 | 409 012 |
| 2023-05-03 | $20.41 | $20.79 | $20.36 | $20.38 | 256 468 |
| 2023-05-02 | $20.57 | $20.67 | $20.02 | $20.41 | 290 705 |
| 2023-05-01 | $20.41 | $20.77 | $20.12 | $20.73 | 454 812 |
| 2023-04-28 | $19.85 | $20.47 | $19.85 | $20.31 | 356 658 |
| 2023-04-27 | $19.26 | $19.82 | $19.15 | $19.82 | 327 279 |
| 2023-04-26 | $19.54 | $19.56 | $19.07 | $19.10 | 334 094 |
| 2023-04-25 | $20.00 | $20.04 | $19.38 | $19.53 | 268 180 |
| 2023-04-24 | $20.50 | $20.61 | $20.18 | $20.27 | 294 076 |
| 2023-04-21 | $20.24 | $20.54 | $20.09 | $20.50 | 439 075 |
| 2023-04-20 | $20.37 | $20.53 | $20.16 | $20.20 | 239 334 |
| 2023-04-19 | $19.60 | $20.61 | $19.51 | $20.31 | 818 402 |
| 2023-04-18 | $20.20 | $20.20 | $19.42 | $19.67 | 567 705 |
| 2023-04-17 | $20.64 | $20.73 | $20.13 | $20.15 | 270 546 |
| 2023-04-14 | $20.72 | $20.92 | $20.36 | $20.55 | 500 170 |
| 2023-04-13 | $20.89 | $20.89 | $20.58 | $20.66 | 353 029 |
| 2023-04-12 | $21.02 | $21.21 | $20.72 | $20.78 | 206 321 |
| 2023-04-11 | $20.87 | $21.07 | $20.78 | $20.88 | 384 254 |
| 2023-04-10 | $20.59 | $21.05 | $20.59 | $20.74 | 303 421 |
| 2023-04-06 | $20.48 | $20.72 | $20.45 | $20.63 | 328 787 |
| 2023-04-05 | $20.49 | $20.55 | $20.25 | $20.45 | 296 963 |
| 2023-04-04 | $20.91 | $20.91 | $20.25 | $20.60 | 269 530 |
| 2023-04-03 | $20.93 | $20.94 | $20.55 | $20.78 | 356 846 |
| 2023-03-31 | $20.70 | $20.96 | $20.62 | $20.83 | 336 791 |
| 2023-03-30 | $20.78 | $20.79 | $20.39 | $20.55 | 239 748 |
| 2023-03-29 | $20.80 | $20.82 | $20.42 | $20.55 | 254 993 |
| 2023-03-28 | $20.57 | $20.79 | $20.33 | $20.50 | 260 176 |
| 2023-03-27 | $20.20 | $20.72 | $20.19 | $20.65 | 382 007 |
| 2023-03-24 | $19.83 | $20.07 | $19.57 | $20.06 | 449 455 |
| 2023-03-23 | $20.16 | $20.48 | $19.72 | $19.88 | 366 110 |
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.
