Atlas Air Ww (NQ: AAWW )

100.55 +0.05 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.86 46.63 44.57 45.20 331,778 -0.96(-2.08%)
Jan 29, 2015 45.45 46.20 45.05 46.16 266,761 +0.63(+1.38%)
Jan 28, 2015 47.13 47.13 45.17 45.53 136,841 -1.19(-2.55%)
Jan 27, 2015 46.56 47.16 46.20 46.72 144,783 -0.49(-1.04%)
Jan 26, 2015 46.52 47.40 46.13 47.21 117,107 +0.53(+1.14%)
Jan 23, 2015 46.99 47.09 46.26 46.68 105,531 -0.77(-1.62%)
Jan 22, 2015 46.00 47.55 45.94 47.45 185,797 +1.74(+3.81%)
Jan 21, 2015 46.18 47.01 45.37 45.71 257,137 -0.68(-1.47%)
Jan 20, 2015 46.07 47.04 46.02 46.39 221,891 +0.45(+0.98%)
Jan 16, 2015 45.36 46.04 45.30 45.94 246,521 +0.46(+1.01%)
Jan 15, 2015 46.08 46.43 45.04 45.48 169,012 -0.41(-0.89%)
Jan 14, 2015 45.87 46.66 45.20 45.89 225,286 -0.78(-1.67%)
Jan 13, 2015 47.19 48.17 45.82 46.67 185,854 +0.01(+0.02%)
Jan 12, 2015 47.73 48.16 46.23 46.66 174,557 -0.91(-1.91%)
Jan 09, 2015 48.34 48.63 47.36 47.57 177,821 -0.64(-1.33%)
Jan 08, 2015 46.82 48.43 46.49 48.21 389,958 +1.73(+3.72%)
Jan 07, 2015 46.07 46.50 45.43 46.48 267,836 +0.82(+1.80%)
Jan 06, 2015 47.15 47.55 45.55 45.66 373,852 -0.99(-2.12%)
Jan 05, 2015 48.09 48.09 46.57 46.65 179,581 -1.77(-3.66%)
Jan 02, 2015 49.71 49.82 47.73 48.42 225,948 -0.88(-1.78%)
Dec 31, 2014 49.15 49.30 49.30 49.30 168,700 +0.17(+0.35%)
Dec 30, 2014 48.94 49.49 48.77 49.13 92,076 -0.03(-0.06%)
Dec 29, 2014 49.17 49.40 48.87 49.16 120,323 -0.01(-0.02%)
Dec 26, 2014 48.68 49.26 48.37 49.17 135,912 +0.65(+1.34%)
Dec 24, 2014 48.30 48.52 48.52 48.52 116,700 +0.17(+0.35%)
Dec 23, 2014 47.80 48.65 47.09 48.35 157,615 +0.80(+1.68%)
Dec 22, 2014 47.00 47.59 46.58 47.55 201,575 +0.55(+1.17%)
Dec 19, 2014 46.33 47.13 45.78 47.00 486,765 +0.75(+1.62%)
Dec 18, 2014 45.60 46.35 44.93 46.25 193,962 +1.30(+2.89%)
Dec 17, 2014 45.06 45.20 44.25 44.95 360,516 -0.17(-0.38%)
Dec 16, 2014 45.69 46.21 44.82 45.12 248,612 -0.79(-1.72%)
Dec 15, 2014 46.70 47.06 45.78 45.91 211,896 -0.71(-1.52%)
Dec 12, 2014 47.15 48.23 46.48 46.62 374,639 -0.99(-2.08%)
Dec 11, 2014 47.00 48.23 46.84 47.61 210,967 +0.92(+1.97%)
Dec 10, 2014 46.36 47.55 46.10 46.69 313,313 +0.30(+0.65%)
Dec 09, 2014 45.77 46.62 44.77 46.39 278,774 -0.28(-0.60%)
Dec 08, 2014 47.32 47.67 46.25 46.67 281,227 -0.11(-0.24%)
Dec 05, 2014 47.42 47.78 46.60 46.78 195,081 -0.57(-1.20%)
Dec 04, 2014 46.83 47.82 46.36 47.35 283,508 +0.26(+0.55%)
Dec 03, 2014 46.51 47.48 46.02 47.09 258,594 +0.43(+0.92%)
Dec 02, 2014 44.38 47.01 44.25 46.66 371,573 +2.17(+4.88%)
Dec 01, 2014 45.27 45.57 44.30 44.49 285,214 -1.16(-2.54%)
Nov 28, 2014 44.97 46.71 44.77 45.65 165,267 +0.60(+1.33%)
Nov 26, 2014 44.94 45.05 45.05 45.05 177,600 -0.01(-0.02%)
Nov 25, 2014 44.48 45.30 44.40 45.06 207,144 +0.57(+1.28%)
Nov 24, 2014 44.27 45.75 44.10 44.49 324,999 +0.46(+1.04%)
Nov 21, 2014 43.80 44.20 43.11 44.03 326,541 +0.82(+1.90%)
Nov 20, 2014 42.00 43.48 41.45 43.21 214,510 +1.06(+2.51%)
Nov 19, 2014 41.89 42.30 41.01 42.15 214,198 +0.29(+0.69%)
Nov 18, 2014 41.37 42.24 41.37 41.86 203,553 +0.66(+1.60%)
Nov 17, 2014 41.62 41.76 40.77 41.20 264,305 -0.41(-0.99%)
Nov 14, 2014 40.98 41.92 40.63 41.61 288,344 +0.54(+1.31%)
Nov 13, 2014 42.00 42.09 40.81 41.07 246,006 -0.81(-1.93%)
Nov 12, 2014 41.20 41.99 40.89 41.88 218,143 +0.27(+0.65%)
Nov 11, 2014 42.08 42.08 41.05 41.61 196,216 -0.14(-0.34%)
Nov 10, 2014 41.54 42.07 40.83 41.75 323,104 +0.06(+0.14%)
Nov 07, 2014 41.44 42.38 40.03 41.69 537,277 +0.79(+1.93%)
Nov 06, 2014 39.00 41.00 37.65 40.90 720,811 +3.79(+10.21%)
Nov 05, 2014 37.65 37.75 36.29 37.11 269,771 -0.11(-0.30%)
Nov 04, 2014 37.48 38.95 37.08 37.22 349,508 -0.26(-0.69%)
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.