Atlas Air Ww (NQ: AAWW )

100.20 -0.31 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.53 35.32 34.07 35.27 274,984 +0.89(+2.59%)
Mar 28, 2014 34.19 34.76 33.84 34.38 184,854 +0.11(+0.32%)
Mar 27, 2014 34.16 34.39 33.80 34.27 311,343 +0.07(+0.20%)
Mar 26, 2014 35.25 35.25 33.90 34.20 358,077 -0.79(-2.26%)
Mar 25, 2014 33.90 35.11 33.90 34.99 465,619 +1.20(+3.55%)
Mar 24, 2014 34.16 34.24 33.53 33.79 165,796 -0.21(-0.62%)
Mar 21, 2014 32.75 34.01 32.54 34.00 443,641 +1.41(+4.33%)
Mar 20, 2014 32.63 32.91 32.23 32.59 115,576 +0.02(+0.06%)
Mar 19, 2014 32.17 32.89 32.15 32.57 174,444 +0.41(+1.27%)
Mar 18, 2014 32.04 32.43 31.92 32.16 150,460 +0.14(+0.44%)
Mar 17, 2014 32.08 32.32 31.84 32.02 174,127 +0.17(+0.53%)
Mar 14, 2014 31.97 32.46 31.67 31.85 145,403 -0.12(-0.38%)
Mar 13, 2014 32.30 32.30 31.88 31.97 193,004 -0.33(-1.02%)
Mar 12, 2014 31.93 32.39 31.76 32.30 147,892 +0.29(+0.91%)
Mar 11, 2014 32.66 32.74 31.73 32.01 241,622 -0.51(-1.57%)
Mar 10, 2014 31.90 32.53 31.71 32.52 212,065 +0.54(+1.69%)
Mar 07, 2014 32.66 32.66 31.44 31.98 839,732 -0.44(-1.36%)
Mar 06, 2014 31.47 32.45 31.31 32.42 272,191 +1.06(+3.38%)
Mar 05, 2014 30.93 31.59 30.80 31.36 189,539 +0.41(+1.32%)
Mar 04, 2014 30.41 31.25 30.41 30.95 358,912 +0.80(+2.65%)
Mar 03, 2014 29.84 30.33 29.81 30.15 318,317 +0.02(+0.07%)
Feb 28, 2014 31.40 31.61 30.00 30.13 697,346 -1.18(-3.77%)
Feb 27, 2014 31.36 32.04 31.11 31.31 584,205 -0.12(-0.38%)
Feb 26, 2014 31.45 31.97 30.91 31.43 341,400 -0.13(-0.41%)
Feb 25, 2014 31.98 32.00 31.46 31.56 376,977 -0.42(-1.31%)
Feb 24, 2014 32.24 32.73 31.98 31.98 368,181 -0.09(-0.28%)
Feb 21, 2014 32.79 32.79 31.84 32.07 1,475,834 -0.55(-1.69%)
Feb 20, 2014 32.26 32.94 32.26 32.62 245,285 +0.55(+1.71%)
Feb 19, 2014 32.18 32.75 32.01 32.07 304,880 -0.26(-0.80%)
Feb 18, 2014 32.90 33.13 32.24 32.33 222,098 -0.61(-1.85%)
Feb 14, 2014 32.49 32.94 32.94 32.94 526,400 +0.45(+1.39%)
Feb 13, 2014 31.43 32.77 31.33 32.49 718,428 +1.06(+3.37%)
Feb 12, 2014 34.10 34.10 31.29 31.43 1,265,465 -2.33(-6.90%)
Feb 11, 2014 33.68 34.02 32.88 33.76 659,522 -1.00(-2.88%)
Feb 10, 2014 34.10 34.77 34.00 34.76 237,367 +0.72(+2.12%)
Feb 07, 2014 34.20 34.98 33.95 34.04 232,061 -0.02(-0.06%)
Feb 06, 2014 33.95 34.37 33.95 34.06 215,660 +0.23(+0.68%)
Feb 05, 2014 34.11 34.51 33.60 33.83 246,451 -0.48(-1.40%)
Feb 04, 2014 34.53 34.93 34.26 34.31 190,453 +0.08(+0.23%)
Feb 03, 2014 35.13 35.71 33.84 34.23 323,619 -1.10(-3.11%)
Jan 31, 2014 35.14 35.89 35.01 35.33 370,591 -0.32(-0.90%)
Jan 30, 2014 35.70 35.85 35.43 35.65 223,972 +0.19(+0.54%)
Jan 29, 2014 36.10 36.29 35.40 35.46 359,881 -0.78(-2.15%)
Jan 28, 2014 37.06 37.34 36.22 36.24 497,453 -0.86(-2.32%)
Jan 27, 2014 37.90 37.90 36.26 37.10 490,505 -0.14(-0.38%)
Jan 24, 2014 38.13 38.45 37.19 37.24 708,250 -1.36(-3.52%)
Jan 23, 2014 39.29 39.29 38.54 38.60 634,677 -0.83(-2.10%)
Jan 22, 2014 39.26 39.88 39.02 39.43 579,889 +0.09(+0.23%)
Jan 21, 2014 38.08 39.88 38.04 39.34 910,583 +1.31(+3.43%)
Jan 17, 2014 36.00 38.03 38.03 38.03 2,337,500 -5.61(-12.84%)
Jan 16, 2014 43.64 43.99 43.43 43.64 204,243 -0.21(-0.48%)
Jan 15, 2014 43.36 43.99 43.26 43.85 163,720 +0.49(+1.13%)
Jan 14, 2014 43.05 43.64 42.55 43.36 201,961 +0.53(+1.24%)
Jan 13, 2014 42.90 43.03 42.20 42.83 245,095 -0.17(-0.40%)
Jan 10, 2014 41.99 43.05 41.75 43.00 265,005 +1.08(+2.58%)
Jan 09, 2014 41.10 42.01 40.74 41.92 313,681 +1.08(+2.64%)
Jan 08, 2014 40.60 40.89 40.25 40.84 337,120 +0.40(+0.99%)
Jan 07, 2014 40.37 40.64 40.10 40.44 157,286 +0.12(+0.30%)
Jan 06, 2014 40.67 41.00 40.05 40.32 253,783 -0.21(-0.52%)
Jan 03, 2014 40.54 40.67 39.98 40.53 240,443 +0.01(+0.02%)
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.