Atlas Air Ww (NQ: AAWW )

100.51 -0.26 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 53.13 53.54 53.00 53.05 163,741 -0.18(-0.34%)
Mar 30, 2010 52.96 53.50 52.10 53.23 220,994 +0.50(+0.95%)
Mar 29, 2010 53.25 53.50 52.07 52.73 251,039 -0.14(-0.26%)
Mar 26, 2010 52.12 53.40 51.65 52.87 534,016 +0.90(+1.73%)
Mar 25, 2010 50.55 53.19 49.49 51.97 651,015 +1.81(+3.61%)
Mar 24, 2010 50.30 50.70 48.48 50.16 423,700 -0.55(-1.08%)
Mar 23, 2010 48.69 50.97 48.26 50.71 244,907 +2.19(+4.51%)
Mar 22, 2010 48.25 49.16 48.25 48.52 240,397 -0.11(-0.23%)
Mar 19, 2010 50.66 50.66 48.30 48.63 338,364 -1.72(-3.42%)
Mar 18, 2010 49.54 50.90 49.42 50.35 232,037 +0.53(+1.06%)
Mar 17, 2010 49.11 49.98 48.70 49.82 232,942 +0.68(+1.38%)
Mar 16, 2010 48.39 49.14 47.53 49.14 284,540 +0.78(+1.61%)
Mar 15, 2010 48.10 48.63 47.60 48.36 264,326 +0.25(+0.52%)
Mar 12, 2010 48.06 48.29 46.91 48.11 237,357 +0.11(+0.23%)
Mar 11, 2010 48.10 48.47 47.57 48.00 203,063 -0.42(-0.87%)
Mar 10, 2010 48.69 49.11 47.89 48.42 274,207 -0.50(-1.02%)
Mar 09, 2010 47.32 48.94 47.32 48.92 317,286 +1.50(+3.16%)
Mar 08, 2010 48.88 49.16 47.38 47.42 750,226 -1.71(-3.48%)
Mar 05, 2010 49.99 50.95 48.91 49.13 828,995 +0.03(+0.06%)
Mar 04, 2010 46.71 49.20 44.44 49.10 1,062,768 +2.29(+4.89%)
Mar 03, 2010 47.22 47.41 46.72 46.81 343,739 -0.04(-0.09%)
Mar 02, 2010 46.85 47.51 46.44 46.85 417,547 +0.18(+0.39%)
Mar 01, 2010 45.25 46.78 45.09 46.67 651,540 +1.59(+3.53%)
Feb 26, 2010 43.97 45.25 43.59 45.08 487,714 +0.94(+2.13%)
Feb 25, 2010 41.66 44.18 41.65 44.14 374,507 +1.79(+4.23%)
Feb 24, 2010 41.17 42.55 40.32 42.35 966,209 +2.47(+6.19%)
Feb 23, 2010 39.72 39.95 38.72 39.88 290,825 -0.14(-0.35%)
Feb 22, 2010 39.98 40.61 39.82 40.02 266,175 +0.03(+0.08%)
Feb 19, 2010 39.55 40.02 39.14 39.99 301,756 +0.38(+0.96%)
Feb 18, 2010 40.27 40.44 39.39 39.61 643,431 -0.59(-1.47%)
Feb 17, 2010 40.60 40.96 39.91 40.20 189,877 -0.19(-0.47%)
Feb 16, 2010 38.86 40.48 38.86 40.39 364,564 +1.98(+5.15%)
Feb 12, 2010 37.96 38.41 38.41 38.41 310,400 -0.07(-0.18%)
Feb 11, 2010 38.45 38.89 37.59 38.48 239,167 -0.26(-0.67%)
Feb 10, 2010 38.38 38.98 37.96 38.74 214,561 +0.00(+0.00%)
Feb 09, 2010 39.16 39.96 37.92 38.74 314,459 +0.13(+0.34%)
Feb 08, 2010 37.92 39.00 37.57 38.61 208,427 +0.53(+1.39%)
Feb 05, 2010 38.37 39.02 37.53 38.08 433,018 -0.10(-0.26%)
Feb 04, 2010 38.55 38.86 36.45 38.18 810,481 +0.58(+1.54%)
Feb 03, 2010 38.20 38.33 37.17 37.60 115,233 -0.74(-1.93%)
Feb 02, 2010 37.53 38.56 37.53 38.34 224,106 +0.97(+2.60%)
Feb 01, 2010 36.69 37.48 36.49 37.37 254,303 +0.70(+1.91%)
Jan 29, 2010 36.76 37.56 36.38 36.67 319,094 +0.19(+0.52%)
Jan 28, 2010 37.43 37.60 35.67 36.48 247,069 -0.85(-2.28%)
Jan 27, 2010 36.20 37.47 35.01 37.33 587,770 +0.86(+2.36%)
Jan 26, 2010 36.85 37.38 36.07 36.47 217,229 -0.44(-1.19%)
Jan 25, 2010 37.66 37.90 36.76 36.91 229,830 -0.15(-0.40%)
Jan 22, 2010 37.83 37.90 36.80 37.06 406,409 -1.01(-2.65%)
Jan 21, 2010 39.05 39.40 37.36 38.07 388,548 -0.76(-1.96%)
Jan 20, 2010 39.29 39.45 38.25 38.83 518,912 -0.75(-1.89%)
Jan 19, 2010 39.34 40.22 39.03 39.58 478,080 +0.16(+0.41%)
Jan 15, 2010 40.44 39.42 39.42 39.42 254,300 -0.88(-2.18%)
Jan 14, 2010 40.04 40.59 39.85 40.30 214,472 +0.16(+0.40%)
Jan 13, 2010 41.13 42.08 39.54 40.14 455,899 +0.79(+2.01%)
Jan 12, 2010 39.03 39.46 38.49 39.35 165,017 -0.04(-0.10%)
Jan 11, 2010 39.61 39.68 39.00 39.39 237,159 +0.12(+0.31%)
Jan 08, 2010 38.96 40.00 38.96 39.27 251,643 +0.32(+0.82%)
Jan 07, 2010 38.66 39.26 38.26 38.95 170,149 +0.32(+0.83%)
Jan 06, 2010 40.22 40.22 38.42 38.63 293,578 -1.68(-4.17%)
Jan 05, 2010 38.48 40.61 38.05 40.31 426,905 +2.11(+5.52%)
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.