Atlas Air Ww (NQ: AAWW )

100.20 -0.31 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.77 22.86 22.02 22.35 476,400 -0.63(-2.74%)
Jan 30, 2020 23.06 23.40 22.77 22.98 572,268 -0.39(-1.67%)
Jan 29, 2020 23.67 24.02 23.12 23.37 414,057 -0.32(-1.35%)
Jan 28, 2020 24.04 24.05 23.52 23.69 221,608 -0.13(-0.55%)
Jan 27, 2020 23.89 24.63 23.27 23.82 474,884 -0.92(-3.72%)
Jan 24, 2020 25.72 25.74 24.27 24.74 382,700 -0.88(-3.43%)
Jan 23, 2020 26.02 26.02 25.20 25.62 406,698 -0.68(-2.60%)
Jan 22, 2020 27.36 27.36 25.98 26.30 380,860 -0.88(-3.22%)
Jan 21, 2020 27.83 27.95 26.69 27.18 246,272 -0.67(-2.41%)
Jan 17, 2020 27.98 28.08 27.18 27.85 220,600 -0.03(-0.11%)
Jan 16, 2020 27.86 28.70 27.75 27.88 419,797 +0.36(+1.31%)
Jan 15, 2020 28.17 28.27 27.26 27.52 234,682 -0.37(-1.31%)
Jan 14, 2020 27.07 28.47 27.01 27.89 308,330 +0.80(+2.93%)
Jan 13, 2020 26.59 27.43 26.31 27.09 202,849 +0.59(+2.23%)
Jan 10, 2020 26.90 26.97 26.20 26.50 246,900 -0.38(-1.41%)
Jan 09, 2020 27.32 27.38 26.60 26.88 176,469 -0.28(-1.03%)
Jan 08, 2020 26.44 27.34 26.44 27.16 228,972 +0.79(+3.00%)
Jan 07, 2020 27.07 27.56 26.29 26.37 232,318 -1.06(-3.86%)
Jan 06, 2020 27.07 27.57 26.82 27.43 258,568 -0.02(-0.07%)
Jan 03, 2020 27.09 27.77 26.82 27.45 305,100 -0.28(-1.01%)
Jan 02, 2020 27.87 28.30 27.05 27.73 226,199 +0.16(+0.58%)
Dec 31, 2019 26.45 27.68 26.45 27.57 210,100 +0.99(+3.72%)
Dec 30, 2019 26.94 27.23 26.42 26.58 242,642 -0.29(-1.08%)
Dec 27, 2019 27.87 27.87 26.80 26.87 177,700 -0.81(-2.93%)
Dec 26, 2019 27.37 27.80 27.16 27.68 142,689 +0.26(+0.95%)
Dec 24, 2019 27.40 27.55 27.21 27.42 73,500 +0.09(+0.33%)
Dec 23, 2019 27.66 27.89 27.15 27.33 251,899 -0.32(-1.16%)
Dec 20, 2019 28.07 28.07 26.65 27.65 674,400 -0.25(-0.90%)
Dec 19, 2019 27.34 28.34 27.07 27.90 255,490 +0.64(+2.35%)
Dec 18, 2019 28.52 28.52 27.22 27.26 649,906 -1.27(-4.45%)
Dec 17, 2019 27.94 28.59 27.88 28.53 332,760 +0.75(+2.70%)
Dec 16, 2019 28.00 28.55 27.65 27.78 385,124 +0.13(+0.47%)
Dec 13, 2019 28.20 28.27 27.36 27.65 269,300 -0.60(-2.12%)
Dec 12, 2019 26.69 28.47 26.55 28.25 350,868 +1.60(+6.00%)
Dec 11, 2019 26.35 26.80 26.12 26.65 219,242 +0.35(+1.33%)
Dec 10, 2019 26.60 26.72 26.22 26.30 252,794 -0.22(-0.83%)
Dec 09, 2019 25.89 26.60 25.86 26.52 261,738 +0.46(+1.77%)
Dec 06, 2019 25.02 26.10 25.02 26.06 467,500 +1.41(+5.72%)
Dec 05, 2019 24.90 25.15 24.30 24.65 230,217 -0.12(-0.48%)
Dec 04, 2019 25.00 25.78 24.53 24.77 277,581 +0.09(+0.39%)
Dec 03, 2019 24.77 24.92 24.15 24.68 304,401 -0.39(-1.58%)
Dec 02, 2019 26.06 26.77 24.95 25.07 311,527 -1.02(-3.91%)
Nov 29, 2019 26.42 26.51 25.90 26.09 142,000 -0.48(-1.81%)
Nov 27, 2019 26.42 26.82 26.25 26.57 233,900 +0.34(+1.30%)
Nov 26, 2019 26.17 26.52 25.86 26.23 366,164 +0.05(+0.19%)
Nov 25, 2019 25.04 26.23 25.00 26.18 266,360 +1.17(+4.68%)
Nov 22, 2019 24.50 25.15 24.20 25.01 237,000 +0.60(+2.46%)
Nov 21, 2019 24.55 24.82 24.06 24.41 245,776 +0.02(+0.08%)
Nov 20, 2019 24.93 25.05 24.20 24.39 329,754 -0.91(-3.60%)
Nov 19, 2019 25.20 25.33 24.40 25.30 271,026 +0.25(+1.00%)
Nov 18, 2019 25.01 25.30 24.59 25.05 394,523 -0.20(-0.79%)
Nov 15, 2019 25.34 25.61 25.11 25.25 215,700 +0.14(+0.54%)
Nov 14, 2019 25.29 25.56 24.95 25.11 267,201 -0.20(-0.77%)
Nov 13, 2019 25.89 26.15 25.24 25.31 323,140 -0.96(-3.65%)
Nov 12, 2019 26.29 26.88 25.86 26.27 289,352 -0.03(-0.11%)
Nov 11, 2019 26.22 26.69 25.96 26.30 325,163 -0.39(-1.46%)
Nov 08, 2019 26.20 26.91 26.02 26.69 297,200 +0.23(+0.87%)
Nov 07, 2019 26.50 27.06 26.22 26.46 431,034 +0.45(+1.73%)
Nov 06, 2019 26.14 26.39 25.60 26.01 435,104 -0.24(-0.91%)
Nov 05, 2019 25.26 26.86 25.22 26.25 797,537 +1.11(+4.44%)
Nov 04, 2019 23.31 25.14 23.27 25.14 983,981 +2.04(+8.81%)
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.