Atlas Air Ww (NQ: AAWW )

100.64 -0.11 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 36.87 38.47 36.84 37.48 279,794 +0.56(+1.52%)
Oct 31, 2014 37.25 37.38 36.30 36.92 247,156 +0.55(+1.51%)
Oct 30, 2014 36.39 36.74 35.62 36.37 163,614 -0.05(-0.14%)
Oct 29, 2014 36.70 36.95 35.91 36.42 197,380 -0.33(-0.90%)
Oct 28, 2014 35.81 36.82 35.71 36.75 229,178 +1.23(+3.46%)
Oct 27, 2014 34.61 36.13 34.77 35.52 241,625 +0.75(+2.16%)
Oct 24, 2014 34.95 35.20 34.17 34.77 142,761 -0.02(-0.06%)
Oct 23, 2014 34.06 35.48 33.69 34.79 214,526 +1.26(+3.76%)
Oct 22, 2014 34.50 35.18 33.47 33.53 186,696 -0.92(-2.67%)
Oct 21, 2014 33.25 34.65 33.07 34.45 153,402 +1.29(+3.89%)
Oct 20, 2014 32.61 33.33 32.55 33.16 123,926 +0.26(+0.79%)
Oct 17, 2014 33.38 33.57 32.86 32.90 236,361 -0.04(-0.11%)
Oct 16, 2014 32.00 33.70 32.00 32.94 201,752 +0.45(+1.37%)
Oct 15, 2014 31.87 32.77 31.33 32.49 266,951 +0.30(+0.93%)
Oct 14, 2014 31.81 32.43 31.52 32.19 370,180 +0.79(+2.52%)
Oct 13, 2014 31.88 32.34 31.33 31.40 149,631 -0.37(-1.16%)
Oct 10, 2014 32.00 32.78 31.64 31.77 339,982 -0.39(-1.21%)
Oct 09, 2014 32.91 33.13 32.10 32.16 286,130 -0.67(-2.04%)
Oct 08, 2014 32.28 33.00 31.63 32.83 165,196 +0.44(+1.36%)
Oct 07, 2014 32.37 33.17 32.07 32.39 202,526 -0.10(-0.31%)
Oct 06, 2014 32.49 33.19 32.30 32.49 173,954 +0.04(+0.12%)
Oct 03, 2014 32.30 32.98 32.03 32.45 307,826 +0.46(+1.44%)
Oct 02, 2014 31.61 32.35 31.46 31.99 395,939 +0.47(+1.49%)
Oct 01, 2014 33.04 33.04 31.51 31.52 485,285 -1.50(-4.54%)
Sep 30, 2014 33.94 34.07 32.98 33.02 393,907 -0.88(-2.60%)
Sep 29, 2014 33.51 34.19 33.27 33.90 205,611 -0.07(-0.21%)
Sep 26, 2014 33.91 34.28 33.76 33.97 159,318 +0.09(+0.27%)
Sep 25, 2014 34.13 34.17 33.33 33.88 168,828 -0.24(-0.70%)
Sep 24, 2014 32.68 34.23 32.68 34.12 158,566 -0.09(-0.26%)
Sep 23, 2014 34.70 34.97 34.20 34.21 148,600 -0.56(-1.61%)
Sep 22, 2014 34.93 35.39 34.69 34.77 202,359 -0.33(-0.94%)
Sep 19, 2014 36.17 36.25 34.64 35.10 342,586 -0.95(-2.64%)
Sep 18, 2014 36.01 36.34 35.77 36.05 162,796 +0.07(+0.19%)
Sep 17, 2014 35.72 36.50 35.41 35.98 158,214 +0.36(+1.01%)
Sep 16, 2014 35.70 35.84 35.10 35.62 207,614 -0.14(-0.39%)
Sep 15, 2014 36.50 36.50 35.41 35.76 225,685 -0.75(-2.05%)
Sep 12, 2014 36.45 36.63 35.83 36.51 414,760 +0.14(+0.38%)
Sep 11, 2014 34.61 36.90 34.40 36.37 828,909 +2.39(+7.03%)
Sep 10, 2014 34.04 34.08 33.30 33.98 128,497 +0.05(+0.15%)
Sep 09, 2014 34.59 34.59 33.79 33.93 174,428 -0.80(-2.30%)
Sep 08, 2014 35.15 35.19 34.69 34.73 167,760 -0.34(-0.97%)
Sep 05, 2014 34.30 35.28 34.30 35.07 391,268 +0.61(+1.77%)
Sep 04, 2014 34.14 34.77 34.00 34.46 256,543 +0.56(+1.65%)
Sep 03, 2014 33.92 34.25 33.67 33.90 241,782 +0.05(+0.15%)
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.