Atlas Air Ww (NQ: AAWW )

95.57 +0.13 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 38.32 38.63 38.17 38.43 131,203 -0.11(-0.29%)
Dec 29, 2011 37.60 38.79 37.40 38.54 145,565 +1.09(+2.91%)
Dec 28, 2011 39.14 39.31 37.25 37.45 330,499 -1.71(-4.37%)
Dec 27, 2011 38.81 39.44 37.99 39.16 166,481 +0.27(+0.69%)
Dec 23, 2011 38.68 39.10 38.25 38.89 117,496 +0.22(+0.57%)
Dec 21, 2011 37.78 38.95 37.55 38.67 151,857 +0.71(+1.87%)
Dec 20, 2011 37.24 38.38 36.98 37.96 468,652 +1.73(+4.78%)
Dec 19, 2011 38.09 38.19 36.03 36.23 182,063 -1.55(-4.10%)
Dec 16, 2011 37.23 38.63 36.94 37.78 405,934 +1.05(+2.86%)
Dec 15, 2011 36.59 37.30 35.67 36.73 225,345 +0.92(+2.57%)
Dec 14, 2011 36.14 36.36 34.45 35.81 394,969 -0.90(-2.45%)
Dec 13, 2011 39.45 39.77 36.31 36.71 198,277 -2.41(-6.16%)
Dec 12, 2011 39.27 39.75 37.21 39.12 286,877 -0.91(-2.27%)
Dec 09, 2011 38.60 40.30 38.22 40.03 205,757 +1.73(+4.52%)
Dec 08, 2011 39.94 40.30 37.81 38.30 317,455 -2.17(-5.36%)
Dec 07, 2011 39.43 41.27 38.86 40.47 279,003 +0.56(+1.40%)
Dec 06, 2011 40.41 40.55 38.43 39.91 118,594 -0.54(-1.33%)
Dec 05, 2011 40.82 41.54 40.07 40.45 227,442 +0.56(+1.40%)
Dec 02, 2011 41.10 41.82 39.36 39.89 201,495 -0.18(-0.45%)
Dec 01, 2011 41.95 42.11 40.06 40.07 292,007 -2.18(-5.16%)
Nov 30, 2011 38.50 42.27 37.40 42.25 485,596 +5.68(+15.53%)
Nov 29, 2011 36.88 37.26 36.42 36.57 194,004 -0.31(-0.84%)
Nov 28, 2011 36.14 38.26 34.36 36.88 302,854 +2.20(+6.34%)
Nov 25, 2011 35.16 36.46 34.65 34.68 67,807 -0.62(-1.76%)
Nov 23, 2011 36.96 36.99 35.12 35.30 105,744 -2.05(-5.49%)
Nov 22, 2011 38.01 38.54 37.09 37.35 230,333 -0.81(-2.12%)
Nov 21, 2011 39.07 39.74 37.62 38.16 354,993 -1.03(-2.63%)
Nov 18, 2011 39.57 39.97 38.75 39.19 212,371 -0.14(-0.36%)
Nov 17, 2011 38.60 39.84 38.26 39.33 366,334 +0.66(+1.71%)
Nov 16, 2011 38.63 39.72 38.35 38.67 324,855 -0.56(-1.43%)
Nov 15, 2011 37.19 39.51 37.19 39.23 297,678 +1.77(+4.73%)
Nov 14, 2011 38.12 38.24 36.80 37.46 242,383 -0.76(-1.99%)
Nov 11, 2011 37.06 38.67 36.66 38.22 195,051 +1.75(+4.80%)
Nov 10, 2011 36.64 37.17 35.29 36.47 192,630 +0.59(+1.64%)
Nov 09, 2011 37.48 37.96 35.27 35.88 371,683 -3.00(-7.72%)
Nov 08, 2011 37.78 39.03 36.95 38.88 229,724 +1.45(+3.87%)
Nov 07, 2011 38.35 38.35 36.34 37.43 211,674 -0.87(-2.27%)
Nov 04, 2011 38.48 39.29 37.71 38.30 275,882 -0.79(-2.02%)
Nov 03, 2011 38.56 39.36 32.64 39.09 1,072,823 +0.58(+1.51%)
Nov 02, 2011 37.94 38.60 37.18 38.51 248,798 +1.40(+3.77%)
Nov 01, 2011 37.00 38.29 35.13 37.11 357,766 -1.41(-3.66%)
Oct 31, 2011 42.00 42.02 38.50 38.52 339,461 -3.73(-8.83%)
Oct 28, 2011 42.55 43.13 41.36 42.25 159,039 -0.48(-1.12%)
Oct 27, 2011 40.82 43.45 40.01 42.73 233,995 +3.48(+8.87%)
Oct 26, 2011 38.36 39.62 37.25 39.25 189,813 +1.57(+4.17%)
Oct 25, 2011 38.94 38.94 37.42 37.68 171,827 -1.63(-4.15%)
Oct 24, 2011 36.73 40.99 36.47 39.31 323,731 +2.81(+7.70%)
Oct 21, 2011 34.80 36.95 34.40 36.50 291,108 +2.38(+6.98%)
Oct 20, 2011 34.01 34.27 32.01 34.12 356,732 +0.12(+0.35%)
Oct 19, 2011 35.66 35.69 33.54 34.00 161,592 -1.59(-4.47%)
Oct 18, 2011 34.97 36.38 34.31 35.59 245,974 +0.72(+2.06%)
Oct 17, 2011 35.42 36.21 34.56 34.87 198,839 -0.97(-2.71%)
Oct 14, 2011 35.13 35.97 35.01 35.84 149,966 +1.21(+3.49%)
Oct 13, 2011 35.65 35.65 33.67 34.63 272,229 -1.36(-3.78%)
Oct 12, 2011 35.50 36.82 35.35 35.99 294,452 +0.86(+2.45%)
Oct 11, 2011 34.50 35.62 34.48 35.13 202,341 +0.17(+0.49%)
Oct 10, 2011 34.11 35.22 34.01 34.96 269,185 +1.54(+4.61%)
Oct 07, 2011 35.30 35.31 32.65 33.42 355,188 -1.63(-4.65%)
Oct 06, 2011 34.21 35.09 32.81 35.05 240,139 +2.05(+6.21%)
Oct 05, 2011 31.49 33.40 30.74 33.00 289,805 +1.32(+4.17%)
Oct 04, 2011 30.50 31.71 29.50 31.68 579,616 +0.78(+2.52%)
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.