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 (%)
Mar 28, 2013 41.03 41.31 40.49 40.76 283,575 -0.40(-0.97%)
Mar 27, 2013 41.45 41.64 41.03 41.16 250,924 -0.57(-1.37%)
Mar 26, 2013 42.04 42.15 41.64 41.73 133,316 -0.09(-0.22%)
Mar 25, 2013 42.09 42.76 41.30 41.82 170,186 -0.23(-0.55%)
Mar 22, 2013 42.08 42.36 41.94 42.05 201,579 -0.05(-0.12%)
Mar 21, 2013 42.37 42.56 41.59 42.10 353,303 -0.58(-1.36%)
Mar 20, 2013 43.69 43.69 42.44 42.68 307,876 -0.99(-2.27%)
Mar 19, 2013 44.30 44.35 43.19 43.67 132,355 -0.71(-1.60%)
Mar 18, 2013 44.06 44.69 44.06 44.38 135,660 -0.26(-0.58%)
Mar 15, 2013 44.39 44.79 44.26 44.64 295,233 +0.37(+0.84%)
Mar 14, 2013 44.05 44.32 43.51 44.27 217,208 +0.53(+1.21%)
Mar 13, 2013 43.40 44.17 43.12 43.74 176,665 +0.40(+0.92%)
Mar 12, 2013 43.70 43.73 43.01 43.34 232,938 -0.44(-1.01%)
Mar 11, 2013 43.52 44.18 43.17 43.78 235,985 +0.25(+0.57%)
Mar 08, 2013 44.64 44.64 43.28 43.53 549,161 -0.71(-1.60%)
Mar 07, 2013 45.21 45.33 44.09 44.24 556,334 -1.19(-2.62%)
Mar 06, 2013 46.18 46.38 45.32 45.43 169,840 -0.69(-1.50%)
Mar 05, 2013 45.84 46.86 45.84 46.12 233,955 +0.48(+1.05%)
Mar 04, 2013 46.21 46.50 45.33 45.64 333,828 -0.76(-1.64%)
Mar 01, 2013 47.05 47.45 45.84 46.40 579,046 -0.79(-1.67%)
Feb 28, 2013 48.02 48.13 46.11 47.19 4,171,140 -0.12(-0.25%)
Feb 27, 2013 46.47 47.62 46.47 47.31 432,119 +0.73(+1.57%)
Feb 26, 2013 47.34 47.37 46.36 46.58 331,471 -0.60(-1.27%)
Feb 25, 2013 47.98 48.54 47.17 47.18 355,364 -0.71(-1.48%)
Feb 22, 2013 47.15 48.17 47.01 47.89 565,679 +2.37(+5.21%)
Feb 21, 2013 46.54 46.71 45.28 45.52 297,886 -1.18(-2.53%)
Feb 20, 2013 46.56 47.14 46.38 46.70 420,986 -0.12(-0.26%)
Feb 19, 2013 47.11 47.44 46.12 46.82 283,888 -0.12(-0.26%)
Feb 15, 2013 46.90 47.15 46.70 46.94 264,196 +0.24(+0.51%)
Feb 14, 2013 46.66 47.27 46.37 46.70 378,816 +0.08(+0.17%)
Feb 13, 2013 47.00 47.01 44.41 46.62 652,685 +0.49(+1.06%)
Feb 12, 2013 45.44 46.54 45.44 46.13 269,157 +0.70(+1.54%)
Feb 11, 2013 44.44 45.50 44.37 45.43 127,813 +0.97(+2.18%)
Feb 08, 2013 44.29 44.78 44.29 44.46 212,695 +0.14(+0.32%)
Feb 07, 2013 44.30 44.67 44.06 44.32 126,708 +0.02(+0.05%)
Feb 06, 2013 44.15 44.50 43.59 44.30 232,708 +0.09(+0.20%)
Feb 04, 2013 44.77 45.17 44.11 44.21 261,721 -0.97(-2.15%)
Feb 01, 2013 45.36 45.66 44.89 45.18 238,270 +0.09(+0.20%)
Jan 31, 2013 45.29 45.60 44.70 45.09 266,448 -0.33(-0.73%)
Jan 30, 2013 46.36 46.60 45.17 45.42 179,046 -1.14(-2.45%)
Jan 29, 2013 46.81 47.47 46.18 46.56 162,429 -0.24(-0.51%)
Jan 28, 2013 46.92 46.92 46.35 46.80 269,643 -0.02(-0.04%)
Jan 25, 2013 47.05 47.17 46.56 46.82 149,747 -0.10(-0.21%)
Jan 24, 2013 46.09 47.24 45.40 46.92 117,356 +0.79(+1.71%)
Jan 23, 2013 46.73 47.09 46.09 46.13 118,405 -0.76(-1.62%)
Jan 22, 2013 46.09 47.00 46.09 46.89 162,810 +0.72(+1.56%)
Jan 18, 2013 46.11 46.65 45.41 46.17 315,995 +0.84(+1.85%)
Jan 17, 2013 43.56 45.58 43.36 45.33 342,736 +2.04(+4.71%)
Jan 16, 2013 43.12 43.60 43.12 43.29 383,344 -0.07(-0.16%)
Jan 15, 2013 43.96 44.24 42.73 43.36 345,888 -1.43(-3.19%)
Jan 14, 2013 45.29 45.46 44.50 44.79 172,153 -0.63(-1.39%)
Jan 11, 2013 45.77 46.29 44.83 45.42 160,250 -0.28(-0.61%)
Jan 10, 2013 47.24 47.27 45.38 45.70 224,038 -0.80(-1.72%)
Jan 09, 2013 45.56 46.99 45.42 46.50 255,643 +0.97(+2.13%)
Jan 08, 2013 44.67 45.63 44.36 45.53 149,133 +0.69(+1.54%)
Jan 07, 2013 45.00 45.24 44.22 44.84 210,051 -0.35(-0.77%)
Jan 04, 2013 44.98 45.38 44.46 45.19 240,448 +0.43(+0.96%)
Jan 03, 2013 45.70 46.14 44.62 44.76 172,435 -0.82(-1.80%)
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.