Air Transport Services Group Inc (ATSG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.225225225225 | 22.2 | 22.29 | 22.2 | 1034646 | 22.24341632 | CS |
| 4 | 0.17 | 0.769927536232 | 22.08 | 22.31 | 22.06 | 975303 | 22.20609823 | CS |
| 12 | 0.28 | 1.27446517979 | 21.97 | 22.315 | 21.85 | 1118791 | 22.03662109 | CS |
| 26 | 6.39 | 40.290037831 | 15.86 | 22.315 | 14.12 | 964015 | 20.66597818 | CS |
| 52 | 7.3 | 48.8294314381 | 14.95 | 22.315 | 11.62 | 750682 | 18.09713058 | CS |
| 156 | -5.3 | -19.2377495463 | 27.55 | 34.54 | 11.62 | 614159 | 20.94642843 | CS |
| 260 | 0.66 | 3.05697081982 | 21.59 | 34.54 | 11.62 | 561687 | 22.28852312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 22.25 | 0.01 | 0.04 | 22.25 | 22.295 | 22.24 | 1880796 |
| 1739230500 | 22.24 | 0 | 0.00 | 22.26 | 22.28 | 22.235 | 590527 |
| 1738971300 | 22.239 | 0.01 | 0.04 | 22.25 | 22.29 | 22.23 | 1482509 |
| 1738884900 | 22.23 | -0.03 | -0.13 | 22.29 | 22.29 | 22.23 | 1142728 |
| 1738798500 | 22.26 | 0.01 | 0.04 | 22.29 | 22.29 | 22.23 | 1044079 |
| 1738712100 | 22.25 | 0.05 | 0.23 | 22.2 | 22.27 | 22.2 | 979919 |
| 1738625700 | 22.2 | -0.02 | -0.09 | 22.15 | 22.295 | 22.12 | 1254746 |
| 1738366500 | 22.22 | -0.05 | -0.22 | 22.285 | 22.3 | 22.22 | 2954962 |
| 1738280100 | 22.27 | -0.01 | -0.04 | 22.29 | 22.31 | 22.27 | 491894 |
| 1738193700 | 22.28 | 0.02 | 0.09 | 22.26 | 22.3 | 22.25 | 686473 |
| 1738107300 | 22.26 | 0 | 0.00 | 22.27 | 22.275 | 22.25 | 777106 |
| 1738020900 | 22.26 | -0.01 | -0.04 | 22.24 | 22.29 | 22.22 | 898176 |
| 1737761700 | 22.27 | 0.18 | 0.81 | 22.17 | 22.28 | 22.17 | 1106631 |
| 1737675300 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
| 1737588900 | 22.09 | -0.02 | -0.09 | 22.1 | 22.135 | 22.09 | 896045 |
| 1737502500 | 22.11 | 0 | 0.00 | 22.11 | 22.13 | 22.09 | 726243 |
| 1737156900 | 22.11 | 0.01 | 0.05 | 22.11 | 22.13 | 22.08 | 1261895 |
| 1737070500 | 22.1 | 0.02 | 0.09 | 22.08 | 22.11 | 22.06 | 471152 |
| 1736984100 | 22.08 | 0 | 0.00 | 22.15 | 22.16 | 22.08 | 369973 |
| 1736897700 | 22.08 | 0.02 | 0.09 | 22.08 | 22.12 | 22.06 | 625910 |
| 1736811300 | 22.06 | 0.03 | 0.14 | 22.05 | 22.08 | 22.03 | 445433 |
| 1736552100 | 22.03 | -0.01 | -0.05 | 22.02 | 22.06 | 22.02 | 656707 |
| 1736379300 | 22.04 | 0.01 | 0.05 | 22.03 | 22.14 | 22.01 | 1250129 |
| 1736292900 | 22.03 | 0.04 | 0.18 | 22.02 | 22.05 | 21.99 | 729002 |
| 1736206500 | 21.99 | -0.01 | -0.05 | 21.99 | 22.05 | 21.97 | 967617 |
| 1735947300 | 22 | 0.03 | 0.14 | 21.98 | 22 | 21.96 | 1193750 |
| 1735860900 | 21.97 | -0.01 | -0.05 | 22 | 22 | 21.95 | 1262489 |
| 1735688100 | 21.98 | 0.01 | 0.05 | 22 | 22.01 | 21.95 | 821277 |
| 1735601700 | 21.97 | 0.05 | 0.23 | 21.92 | 22 | 21.92 | 2036916 |
| 1735342500 | 21.92 | -0.03 | -0.14 | 21.95 | 21.97 | 21.92 | 1233683 |
| 1735256100 | 21.95 | 0 | 0.00 | 21.92 | 22.04 | 21.91 | 1212473 |
| 1735077840 | 21.95 | 0.05 | 0.23 | 21.93 | 21.962 | 21.9 | 1348559 |
| 1734996900 | 21.9 | 0.03 | 0.14 | 21.88 | 21.94 | 21.865 | 363225 |
| 1734737700 | 21.87 | -0.03 | -0.14 | 21.87 | 21.96 | 21.85 | 1391220 |
| 1734651300 | 21.9 | 0.03 | 0.14 | 21.96 | 21.96 | 21.865 | 499375 |
| 1734564900 | 21.87 | -0.03 | -0.14 | 21.94 | 21.95 | 21.8675 | 1781058 |
| 1734478500 | 21.9 | -0.08 | -0.36 | 21.93 | 21.97 | 21.885 | 2766665 |
| 1734392100 | 21.98 | 0.08 | 0.37 | 21.9 | 21.985 | 21.9 | 1809471 |
| 1734132900 | 21.9 | -0.04 | -0.18 | 21.93 | 21.95 | 21.9 | 3903261 |
| 1734046500 | 21.94 | 0.01 | 0.02 | 21.97 | 21.99 | 21.895 | 1687663 |
| 1733960100 | 21.935 | 0 | 0.02 | 21.96 | 21.99 | 21.9 | 1309618 |
| 1733873700 | 21.93 | -0.3 | -1.35 | 22.07 | 22.08 | 21.9 | 3307786 |
| 1733787300 | 22.23 | 0.25 | 1.14 | 22.05 | 22.315 | 22.015 | 2077447 |
| 1733528100 | 21.98 | -0.02 | -0.09 | 22.07 | 22.08 | 21.97 | 625340 |
| 1733441700 | 22 | -0.13 | -0.59 | 22.01 | 22.115 | 21.99 | 571255 |
| 1733355300 | 22.13 | 0.15 | 0.68 | 21.98 | 22.19 | 21.95 | 794760 |
| 1733268900 | 21.98 | -0.06 | -0.27 | 22.05 | 22.05 | 21.97 | 672033 |
| 1733182500 | 22.04 | 0.08 | 0.36 | 21.97 | 22.05 | 21.95 | 765438 |
| 1732917840 | 21.96 | -0.03 | -0.14 | 21.99 | 22.02 | 21.95 | 454204 |
| 1732750500 | 21.99 | 0.02 | 0.09 | 21.97 | 22.01 | 21.92 | 1241321 |
| 1732664100 | 21.97 | 0.02 | 0.09 | 21.96 | 22 | 21.95 | 486918 |
| 1732577700 | 21.95 | -0.01 | -0.05 | 22 | 22.01 | 21.95 | 771146 |
| 1732318500 | 21.96 | 0 | 0.00 | 21.97 | 21.99 | 21.95 | 610535 |
| 1732232100 | 21.96 | -0.03 | -0.14 | 21.98 | 22 | 21.96 | 410358 |
| 1732145700 | 21.99 | 0.02 | 0.09 | 21.96 | 22 | 21.92 | 1279286 |
| 1732059300 | 21.97 | 0 | 0.00 | 21.97 | 21.98 | 21.92 | 701637 |
| 1731972900 | 21.97 | -0.05 | -0.23 | 22.04 | 22.06 | 21.95 | 2278147 |
| 1731713700 | 22.02 | -0.01 | -0.05 | 22.05 | 22.07 | 22.01 | 1110065 |
| 1731627300 | 22.03 | -0.04 | -0.18 | 22.12 | 22.14 | 22.025 | 831409 |
| 1731540900 | 22.07 | 0.06 | 0.27 | 22.02 | 22.075 | 22.02 | 913566 |
| 1731454500 | 22.01 | -0.02 | -0.09 | 22.03 | 22.05 | 22 | 1346218 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
