Atlas Air Ww (NQ: AAWW )

100.63 -0.14 (-0.14%)
Streaming Delayed Price Updated: 11:38 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 36.76 37.56 36.38 36.67 319,094 +0.19(+0.52%)
Jan 28, 2010 37.43 37.60 35.67 36.48 247,069 -0.85(-2.28%)
Jan 27, 2010 36.20 37.47 35.01 37.33 587,770 +0.86(+2.36%)
Jan 26, 2010 36.85 37.38 36.07 36.47 217,229 -0.44(-1.19%)
Jan 25, 2010 37.66 37.90 36.76 36.91 229,830 -0.15(-0.40%)
Jan 22, 2010 37.83 37.90 36.80 37.06 406,409 -1.01(-2.65%)
Jan 21, 2010 39.05 39.40 37.36 38.07 388,548 -0.76(-1.96%)
Jan 20, 2010 39.29 39.45 38.25 38.83 518,912 -0.75(-1.89%)
Jan 19, 2010 39.34 40.22 39.03 39.58 478,080 +0.16(+0.41%)
Jan 15, 2010 40.44 39.42 39.42 39.42 254,300 -0.88(-2.18%)
Jan 14, 2010 40.04 40.59 39.85 40.30 214,472 +0.16(+0.40%)
Jan 13, 2010 41.13 42.08 39.54 40.14 455,899 +0.79(+2.01%)
Jan 12, 2010 39.03 39.46 38.49 39.35 165,017 -0.04(-0.10%)
Jan 11, 2010 39.61 39.68 39.00 39.39 237,159 +0.12(+0.31%)
Jan 08, 2010 38.96 40.00 38.96 39.27 251,643 +0.32(+0.82%)
Jan 07, 2010 38.66 39.26 38.26 38.95 170,149 +0.32(+0.83%)
Jan 06, 2010 40.22 40.22 38.42 38.63 293,578 -1.68(-4.17%)
Jan 05, 2010 38.48 40.61 38.05 40.31 426,905 +2.11(+5.52%)
Jan 04, 2010 37.98 38.66 37.07 38.20 607,417 +0.95(+2.55%)
Dec 31, 2009 37.68 37.25 37.25 37.25 97,000 -0.35(-0.93%)
Dec 30, 2009 37.80 38.08 37.30 37.60 120,699 -0.58(-1.52%)
Dec 29, 2009 37.85 38.26 37.49 38.18 113,247 +0.32(+0.85%)
Dec 28, 2009 38.06 38.18 37.57 37.86 156,575 +0.07(+0.19%)
Dec 24, 2009 38.21 38.25 37.30 37.79 86,565 -0.29(-0.76%)
Dec 23, 2009 37.60 38.25 36.66 38.08 234,165 +0.73(+1.95%)
Dec 22, 2009 37.33 37.97 36.60 37.35 246,871 +0.01(+0.03%)
Dec 21, 2009 37.15 37.54 36.73 37.34 221,200 +0.41(+1.11%)
Dec 18, 2009 37.00 37.40 36.00 36.93 946,418 -0.24(-0.65%)
Dec 17, 2009 36.86 37.36 36.45 37.17 296,803 +0.06(+0.16%)
Dec 16, 2009 35.54 37.40 35.52 37.11 596,697 +1.60(+4.51%)
Dec 15, 2009 35.37 35.63 35.27 35.51 454,149 -0.01(-0.03%)
Dec 14, 2009 35.51 35.69 34.87 35.52 268,050 +0.83(+2.39%)
Dec 11, 2009 34.76 34.97 34.44 34.69 292,144 +0.32(+0.93%)
Dec 10, 2009 35.76 35.76 33.96 34.37 503,257 -1.32(-3.70%)
Dec 09, 2009 35.51 36.81 35.24 35.69 630,765 +0.12(+0.34%)
Dec 08, 2009 34.29 35.68 34.00 35.57 702,511 +1.44(+4.22%)
Dec 07, 2009 33.74 34.59 33.44 34.13 260,702 +0.21(+0.62%)
Dec 04, 2009 32.67 34.10 31.94 33.92 601,333 +1.91(+5.97%)
Dec 03, 2009 31.75 32.66 31.75 32.01 428,928 +0.44(+1.39%)
Dec 02, 2009 30.82 31.78 30.82 31.57 439,037 +0.84(+2.73%)
Dec 01, 2009 29.82 30.77 29.82 30.73 519,597 +1.43(+4.88%)
Nov 30, 2009 29.80 30.54 28.70 29.30 544,248 -0.50(-1.68%)
Nov 27, 2009 29.24 30.18 29.16 29.80 220,296 -0.71(-2.33%)
Nov 25, 2009 30.95 31.14 30.28 30.51 309,350 -0.29(-0.94%)
Nov 24, 2009 30.82 30.99 30.47 30.80 290,055 -0.05(-0.16%)
Nov 23, 2009 30.41 31.20 30.28 30.85 461,651 +1.02(+3.42%)
Nov 20, 2009 29.54 30.03 29.50 29.83 341,262 -0.21(-0.70%)
Nov 19, 2009 29.57 30.13 28.82 30.04 760,256 +0.17(+0.57%)
Nov 18, 2009 29.69 30.54 29.47 29.87 410,754 +0.28(+0.95%)
Nov 17, 2009 29.60 29.98 29.50 29.59 256,449 -0.25(-0.84%)
Nov 16, 2009 28.77 29.94 28.62 29.84 516,028 +1.31(+4.59%)
Nov 13, 2009 28.65 29.00 28.35 28.53 305,714 -0.09(-0.31%)
Nov 12, 2009 28.78 29.20 28.26 28.62 475,152 -0.40(-1.38%)
Nov 11, 2009 28.44 29.15 28.04 29.02 709,083 +1.02(+3.64%)
Nov 10, 2009 28.04 28.37 27.23 28.00 457,773 -0.32(-1.13%)
Nov 09, 2009 27.40 28.60 27.32 28.32 584,815 +1.13(+4.16%)
Nov 06, 2009 26.58 27.35 26.32 27.19 527,127 +0.48(+1.80%)
Nov 05, 2009 26.36 27.34 26.36 26.71 475,396 +0.62(+2.38%)
Nov 04, 2009 26.61 27.55 26.06 26.09 1,213,283 +0.24(+0.93%)
Nov 03, 2009 25.05 25.90 24.86 25.85 514,949 +0.77(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.