Air Transport Services Group Inc (ATSG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -1.41388174807 | 15.56 | 16.04 | 15.34 | 465364 | 15.65229657 | CS |
| 4 | -1.29 | -7.7570655442 | 16.63 | 16.95 | 14.12 | 477724 | 15.5893926 | CS |
| 12 | 1.59 | 11.5636363636 | 13.75 | 16.95 | 13.16 | 473732 | 15.33046673 | CS |
| 26 | 2.23 | 17.0099160946 | 13.11 | 16.95 | 11.69 | 457576 | 14.28993832 | CS |
| 52 | -5.37 | -25.9295026557 | 20.71 | 21.78 | 11.62 | 570509 | 15.21927401 | CS |
| 156 | -9.87 | -39.1511305038 | 25.21 | 34.54 | 11.62 | 511332 | 21.26150387 | CS |
| 260 | -5.84 | -27.5731822474 | 21.18 | 34.54 | 11.62 | 501095 | 22.43413283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 15.34 | -0.29 | -1.86 | 15.72 | 15.86 | 15.34 | 245592 |
| 1726871700 | 15.63 | -0.36 | -2.25 | 15.66 | 16.04 | 15.4 | 888268 |
| 1726785300 | 15.99 | 0.57 | 3.70 | 15.89 | 16.01 | 15.49 | 474742 |
| 1726698900 | 15.42 | -0.3 | -1.91 | 15.72 | 15.98 | 15.37 | 374817 |
| 1726612500 | 15.72 | 0.37 | 2.41 | 15.56 | 15.925 | 15.41 | 343403 |
| 1726526100 | 15.35 | 0.02 | 0.13 | 15.41 | 15.48 | 15.03 | 368480 |
| 1726266900 | 15.33 | 0.4 | 2.68 | 15.21 | 15.57 | 15.05 | 989204 |
| 1726180500 | 14.93 | 0.34 | 2.33 | 14.72 | 15.11 | 14.47 | 450763 |
| 1726094100 | 14.59 | -0.32 | -2.15 | 14.77 | 14.77 | 14.12 | 357720 |
| 1726007700 | 14.91 | -0.1 | -0.67 | 15.1 | 15.14 | 14.85 | 329791 |
| 1725921300 | 15.01 | 0.26 | 1.76 | 14.94 | 15.19 | 14.76 | 410221 |
| 1725662100 | 14.75 | -1.12 | -7.06 | 15.93 | 16.11 | 14.73 | 575409 |
| 1725575700 | 15.87 | 0.17 | 1.08 | 15.81 | 15.925 | 15.55 | 585374 |
| 1725489300 | 15.7 | 0.01 | 0.06 | 15.69 | 16.04 | 15.6081 | 288919 |
| 1725402900 | 15.69 | -1.17 | -6.94 | 16.64 | 16.71 | 15.68 | 683754 |
| 1725057300 | 16.86 | 0.55 | 3.37 | 16.45 | 16.9 | 16.35 | 515506 |
| 1724970900 | 16.309999 | 0.03 | 0.18 | 16.51 | 16.95 | 16.239999 | 507440 |
| 1724884500 | 16.28 | -0.12 | -0.73 | 16.3 | 16.68 | 16.16 | 374554 |
| 1724798100 | 16.399999 | -0.24 | -1.44 | 16.629999 | 16.73 | 16.34 | 312793 |
| 1724711700 | 16.64 | 0.21 | 1.28 | 16.61 | 16.73 | 16.309999 | 607965 |
| 1724452500 | 16.43 | 0.74 | 4.72 | 15.8 | 16.504999 | 15.75 | 533256 |
| 1724366100 | 15.69 | 0.24 | 1.55 | 15.47 | 16 | 15.385 | 512219 |
| 1724279700 | 15.45 | 0.31 | 2.05 | 15.33 | 15.61 | 15.21 | 371542 |
| 1724193300 | 15.14 | -0.36 | -2.32 | 15.39 | 15.42 | 15.13 | 222369 |
| 1724106900 | 15.5 | 0.1 | 0.65 | 15.46 | 15.56 | 15.25 | 236161 |
| 1723847700 | 15.4 | -0.14 | -0.90 | 15.52 | 15.69 | 15.37 | 304367 |
| 1723761300 | 15.54 | 0.33 | 2.17 | 15.6 | 15.755 | 14.56 | 514726 |
| 1723674900 | 15.21 | -0.14 | -0.91 | 15.44 | 15.47 | 14.925 | 360663 |
| 1723588500 | 15.35 | -0.17 | -1.10 | 15.8 | 15.8399 | 14.88 | 600966 |
| 1723502100 | 15.52 | -0.04 | -0.26 | 15.86 | 15.91 | 15.025 | 829386 |
| 1723242900 | 15.56 | 2.3 | 17.35 | 14.79 | 15.57 | 14.57 | 959526 |
| 1723156500 | 13.26 | 0.03 | 0.23 | 13.43 | 13.49 | 13.16 | 358077 |
| 1723070100 | 13.23 | -0.71 | -5.09 | 14.16 | 14.3 | 13.2 | 397250 |
| 1722983700 | 13.94 | -0.14 | -0.99 | 14.14 | 14.32 | 13.66 | 483952 |
| 1722897300 | 14.08 | -0.68 | -4.61 | 13.87 | 14.8 | 13.76 | 720367 |
| 1722638100 | 14.76 | -0.24 | -1.60 | 14.5 | 15.1 | 14.17 | 617071 |
| 1722551700 | 15 | -1.14 | -7.06 | 16.14 | 16.219999 | 14.79 | 606234 |
| 1722465300 | 16.14 | 0.14 | 0.88 | 16.16 | 16.64 | 16.045 | 524579 |
| 1722378900 | 16 | 0.31 | 1.98 | 15.85 | 16.29 | 15.72 | 567133 |
| 1722292500 | 15.69 | -0.56 | -3.45 | 16.219999 | 16.309999 | 15.57 | 287998 |
| 1722033300 | 16.25 | 0.35 | 2.20 | 16.16 | 16.35 | 15.75 | 300343 |
| 1721946900 | 15.9 | 0.61 | 3.99 | 15.46 | 16.02 | 15.272 | 410469 |
| 1721860500 | 15.29 | -0.47 | -2.98 | 15.72 | 16.079999 | 15.28 | 398351 |
| 1721774100 | 15.76 | 0.16 | 1.03 | 15.45 | 15.89 | 15.4 | 383374 |
| 1721687700 | 15.6 | 0.07 | 0.45 | 15.53 | 15.7 | 15.1195 | 319338 |
| 1721428500 | 15.53 | 0.06 | 0.39 | 15.55 | 15.55 | 15.14 | 339215 |
| 1721342100 | 15.47 | -0.43 | -2.70 | 15.81 | 16.1 | 15.47 | 515920 |
| 1721255700 | 15.9 | 0.04 | 0.25 | 15.7 | 16.17 | 15.7 | 522721 |
| 1721169300 | 15.86 | 0.53 | 3.46 | 15.59 | 16.32 | 15.17 | 790582 |
| 1721082900 | 15.33 | 0.45 | 3.02 | 15.02 | 15.8 | 14.77 | 734345 |
| 1720823700 | 14.88 | 0.24 | 1.64 | 14.7 | 15.27 | 14.67 | 494649 |
| 1720737300 | 14.64 | 0.45 | 3.17 | 14.54 | 14.849 | 14.35 | 373925 |
| 1720650900 | 14.19 | 0.16 | 1.14 | 14.03 | 14.2 | 13.9 | 416070 |
| 1720564500 | 14.03 | -0.21 | -1.47 | 14.18 | 14.3 | 13.77 | 334553 |
| 1720478100 | 14.24 | 0.4 | 2.89 | 14 | 14.31 | 13.965 | 324935 |
| 1720218900 | 13.84 | -0.16 | -1.14 | 14 | 14.09 | 13.79 | 403279 |
| 1720040640 | 14 | -0.12 | -0.85 | 14.28 | 14.44 | 13.925 | 168488 |
| 1719959700 | 14.12 | 0.39 | 2.84 | 13.75 | 14.25 | 13.735 | 553363 |
| 1719873300 | 13.73 | 0.08 | 0.59 | 13.86 | 13.91 | 13.59 | 351572 |
| 1719614100 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1719527700 | 13.65 | 0.38 | 2.86 | 13.32 | 13.7 | 13.23 | 505090 |
| 1719441300 | 13.27 | 0.22 | 1.69 | 12.92 | 13.35 | 12.81 | 549638 |
| 1719354900 | 13.05 | 0.03 | 0.23 | 12.91 | 13.17 | 12.69 | 428757 |
| 1719268500 | 13.02 | 0.16 | 1.24 | 12.96 | 13.2 | 12.87 | 357739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
