Atlas Air Ww (NQ: AAWW )

100.54 -0.10 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 58.66 58.66 57.03 57.52 88,756 -1.17(-1.99%)
Apr 27, 2007 59.22 59.26 57.71 58.69 102,547 -0.59(-1.00%)
Apr 26, 2007 59.10 59.42 57.83 59.28 70,910 +0.25(+0.42%)
Apr 25, 2007 59.05 59.50 58.92 59.03 95,159 +0.47(+0.80%)
Apr 24, 2007 59.90 59.96 58.40 58.56 92,373 -0.98(-1.65%)
Apr 23, 2007 59.60 59.96 59.36 59.54 65,789 -0.28(-0.47%)
Apr 20, 2007 59.41 60.05 59.15 59.82 211,864 +1.28(+2.19%)
Apr 19, 2007 58.25 58.85 57.86 58.54 92,836 +0.08(+0.14%)
Apr 18, 2007 59.06 59.65 58.42 58.46 92,714 -0.74(-1.25%)
Apr 17, 2007 59.97 59.97 58.81 59.20 208,539 -0.60(-1.00%)
Apr 16, 2007 58.75 59.97 58.75 59.80 112,509 +1.38(+2.36%)
Apr 13, 2007 57.05 58.42 56.80 58.42 257,166 +1.65(+2.91%)
Apr 12, 2007 56.07 57.19 55.46 56.77 229,250 +0.88(+1.57%)
Apr 11, 2007 56.27 56.41 55.36 55.89 129,368 -0.21(-0.37%)
Apr 10, 2007 55.81 56.40 55.81 56.10 214,302 +0.47(+0.84%)
Apr 09, 2007 56.56 56.59 55.53 55.63 61,026 -0.49(-0.87%)
Apr 05, 2007 55.66 56.63 55.56 56.12 107,679 +0.53(+0.95%)
Apr 04, 2007 55.15 55.60 53.98 55.59 118,099 +0.27(+0.49%)
Apr 03, 2007 53.84 55.41 53.81 55.32 140,784 +1.63(+3.04%)
Apr 02, 2007 52.73 53.81 52.73 53.69 129,406 +0.96(+1.82%)
Mar 30, 2007 52.80 53.18 52.52 52.73 171,419 -0.01(-0.02%)
Mar 29, 2007 52.50 53.10 52.15 52.74 143,512 +0.29(+0.55%)
Mar 28, 2007 53.01 53.01 52.15 52.45 372,931 -0.55(-1.04%)
Mar 27, 2007 52.99 53.60 52.85 53.00 72,935 -0.37(-0.69%)
Mar 26, 2007 53.69 53.94 52.87 53.37 96,263 -0.18(-0.34%)
Mar 23, 2007 53.79 54.13 53.26 53.55 57,895 -0.43(-0.80%)
Mar 22, 2007 53.98 54.69 53.64 53.98 60,030 -0.31(-0.57%)
Mar 21, 2007 53.86 54.29 53.40 54.29 199,259 +0.57(+1.06%)
Mar 20, 2007 52.86 53.78 52.86 53.72 149,712 +0.73(+1.38%)
Mar 19, 2007 53.25 53.84 52.71 52.99 126,128 -0.23(-0.43%)
Mar 16, 2007 52.01 53.29 51.74 53.22 291,718 +1.20(+2.31%)
Mar 15, 2007 51.28 52.25 51.13 52.02 308,678 +0.69(+1.34%)
Mar 14, 2007 49.83 51.47 49.83 51.33 275,556 +1.57(+3.16%)
Mar 13, 2007 50.61 51.49 49.52 49.76 196,565 -0.85(-1.68%)
Mar 12, 2007 49.68 50.78 49.53 50.61 196,503 +1.51(+3.08%)
Mar 09, 2007 49.82 49.91 48.21 49.10 212,376 -0.43(-0.87%)
Mar 08, 2007 49.99 51.00 49.40 49.53 676,042 +2.39(+5.07%)
Mar 07, 2007 46.98 47.50 46.27 47.14 86,077 -0.08(-0.17%)
Mar 06, 2007 47.66 48.51 47.20 47.22 84,247 +0.08(+0.17%)
Mar 05, 2007 48.00 48.76 47.06 47.14 111,972 -1.48(-3.04%)
Mar 02, 2007 48.88 49.29 47.79 48.62 175,319 -0.59(-1.20%)
Mar 01, 2007 48.65 49.65 47.57 49.21 158,095 +0.36(+0.74%)
Feb 28, 2007 48.44 49.16 48.05 48.85 96,510 +0.33(+0.68%)
Feb 27, 2007 49.31 49.44 48.52 48.52 125,827 -1.49(-2.98%)
Feb 26, 2007 50.27 50.33 49.37 50.01 126,729 -0.32(-0.64%)
Feb 23, 2007 50.27 50.66 50.27 50.33 80,251 -0.07(-0.14%)
Feb 22, 2007 49.87 50.58 49.77 50.40 81,782 +0.30(+0.60%)
Feb 21, 2007 50.01 50.18 49.74 50.10 123,645 -0.13(-0.26%)
Feb 20, 2007 49.79 50.38 49.71 50.23 127,797 +0.29(+0.58%)
Feb 16, 2007 50.15 50.29 49.81 49.94 82,294 -0.21(-0.42%)
Feb 15, 2007 50.37 50.50 50.03 50.15 177,142 -0.38(-0.75%)
Feb 14, 2007 50.19 50.80 49.79 50.53 112,324 +0.28(+0.56%)
Feb 13, 2007 49.90 50.39 49.54 50.25 146,819 +0.38(+0.76%)
Feb 12, 2007 49.10 50.02 49.10 49.87 83,467 +0.70(+1.42%)
Feb 09, 2007 49.62 49.62 48.99 49.17 61,709 -0.60(-1.21%)
Feb 08, 2007 49.08 49.81 49.08 49.77 47,367 +0.59(+1.20%)
Feb 07, 2007 49.46 49.46 48.96 49.18 52,952 -0.30(-0.61%)
Feb 06, 2007 49.24 49.59 49.00 49.48 43,278 +0.46(+0.94%)
Feb 05, 2007 49.25 49.36 48.86 49.02 95,932 -0.37(-0.75%)
Feb 02, 2007 49.00 50.00 48.85 49.39 236,397 +0.39(+0.80%)
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.