Atlas Air Ww (NQ: AAWW )

100.66 -0.26 (-0.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 43.43 43.58 43.00 43.28 199,813 -0.12(-0.28%)
Nov 29, 2012 43.23 43.72 43.19 43.40 171,372 +0.60(+1.40%)
Nov 28, 2012 41.61 43.07 41.61 42.80 250,998 +0.88(+2.10%)
Nov 27, 2012 42.60 43.11 41.17 41.92 265,819 -1.57(-3.61%)
Nov 26, 2012 42.39 43.73 42.36 43.49 151,765 +1.00(+2.35%)
Nov 23, 2012 42.49 42.49 41.53 42.49 116,125 +0.26(+0.62%)
Nov 21, 2012 42.27 42.40 40.55 42.23 145,749 +0.09(+0.21%)
Nov 20, 2012 42.06 42.40 41.57 42.14 129,025 -0.12(-0.29%)
Nov 19, 2012 42.23 42.38 41.34 42.26 150,512 +0.66(+1.59%)
Nov 16, 2012 40.25 41.64 40.25 41.60 335,399 +1.22(+3.02%)
Nov 15, 2012 40.30 40.66 39.30 40.38 181,177 +0.15(+0.37%)
Nov 14, 2012 41.78 41.92 40.15 40.23 169,720 -1.31(-3.15%)
Nov 13, 2012 42.46 42.76 41.45 41.54 468,947 -1.13(-2.65%)
Nov 12, 2012 42.69 43.15 42.33 42.67 95,451 +0.15(+0.35%)
Nov 09, 2012 42.77 43.22 42.47 42.52 206,438 -0.57(-1.32%)
Nov 08, 2012 43.06 43.25 42.53 43.09 182,821 +0.06(+0.14%)
Nov 07, 2012 43.92 44.10 42.41 43.03 228,428 -1.44(-3.24%)
Nov 06, 2012 44.59 44.77 43.96 44.47 220,947 +0.67(+1.53%)
Nov 05, 2012 44.61 45.17 43.54 43.80 363,346 -0.97(-2.17%)
Nov 02, 2012 44.94 45.84 44.40 44.77 780,941 -0.78(-1.71%)
Nov 01, 2012 49.90 49.90 44.84 45.55 1,758,710 -9.44(-17.17%)
Oct 31, 2012 54.45 55.04 53.84 54.99 142,741 +0.76(+1.40%)
Oct 26, 2012 54.38 54.23 54.23 54.23 80,100 +0.02(+0.04%)
Oct 25, 2012 53.16 54.68 52.39 54.21 168,503 +1.55(+2.94%)
Oct 24, 2012 52.63 53.21 52.06 52.66 84,289 +0.29(+0.55%)
Oct 23, 2012 50.69 52.56 50.52 52.37 129,940 +1.07(+2.09%)
Oct 19, 2012 51.91 52.66 50.91 51.30 128,949 -1.24(-2.36%)
Oct 18, 2012 53.22 53.34 52.47 52.54 177,114 -0.93(-1.74%)
Oct 17, 2012 52.87 53.71 52.71 53.47 66,674 +0.58(+1.10%)
Oct 16, 2012 51.78 53.06 51.40 52.89 95,309 +1.69(+3.30%)
Oct 15, 2012 51.79 51.79 50.70 51.20 135,910 -0.45(-0.87%)
Oct 12, 2012 52.52 52.64 51.58 51.65 72,093 -0.99(-1.88%)
Oct 11, 2012 53.01 53.40 52.43 52.64 136,474 +0.17(+0.32%)
Oct 10, 2012 52.47 52.78 49.73 52.47 128,431 +0.31(+0.59%)
Oct 09, 2012 51.90 52.90 50.98 52.16 394,954 +0.19(+0.37%)
Oct 08, 2012 52.50 52.68 51.89 51.97 191,054 -0.99(-1.87%)
Oct 05, 2012 52.72 53.00 52.27 52.96 240,456 +0.48(+0.91%)
Oct 04, 2012 51.64 52.59 50.78 52.48 153,082 +1.25(+2.44%)
Oct 03, 2012 50.99 51.63 50.35 51.23 286,935 +0.25(+0.49%)
Oct 02, 2012 52.33 53.04 50.90 50.98 119,669 -0.90(-1.73%)
Oct 01, 2012 52.17 52.99 51.35 51.88 208,837 +0.25(+0.48%)
Sep 28, 2012 52.93 53.48 51.43 51.63 232,627 -1.73(-3.24%)
Sep 27, 2012 52.50 53.57 52.07 53.36 164,939 +1.18(+2.26%)
Sep 26, 2012 52.66 52.77 51.48 52.18 266,479 -0.30(-0.57%)
Sep 25, 2012 55.97 55.97 52.40 52.48 382,974 -3.13(-5.63%)
Sep 24, 2012 55.06 56.05 54.63 55.61 142,685 +0.13(+0.23%)
Sep 21, 2012 56.55 56.55 55.38 55.48 304,754 -0.19(-0.34%)
Sep 20, 2012 55.88 56.99 55.44 55.67 307,029 -0.83(-1.47%)
Sep 19, 2012 55.29 56.66 55.17 56.50 171,951 +1.23(+2.23%)
Sep 18, 2012 55.58 55.67 53.91 55.27 261,506 -0.84(-1.50%)
Sep 17, 2012 56.30 56.75 54.16 56.11 170,289 -0.49(-0.87%)
Sep 14, 2012 56.97 57.00 56.27 56.60 337,396 -0.37(-0.65%)
Sep 13, 2012 57.00 57.00 55.33 56.97 294,357 -0.01(-0.02%)
Sep 12, 2012 56.99 56.99 55.81 56.98 182,769 +1.26(+2.26%)
Sep 11, 2012 56.41 56.81 55.62 55.72 220,876 -0.52(-0.92%)
Sep 10, 2012 54.49 56.88 54.23 56.24 308,283 +1.69(+3.10%)
Sep 07, 2012 53.98 55.06 53.42 54.55 351,946 +0.96(+1.79%)
Sep 06, 2012 51.94 54.14 51.82 53.59 385,723 +2.16(+4.20%)
Sep 05, 2012 52.08 52.74 51.04 51.43 246,781 -0.76(-1.46%)
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.