Atlas Air Ww (NQ: AAWW )

100.64 -0.11 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 61.15 62.26 60.59 60.68 115,382 -0.28(-0.46%)
Apr 29, 2008 60.30 61.08 59.78 60.96 164,251 +0.56(+0.93%)
Apr 28, 2008 59.33 60.50 59.23 60.40 94,259 +0.90(+1.51%)
Apr 25, 2008 59.16 59.74 59.16 59.50 263,463 +0.46(+0.78%)
Apr 24, 2008 58.38 60.21 57.79 59.04 183,173 +0.57(+0.97%)
Apr 23, 2008 57.56 59.27 56.55 58.47 88,729 +1.17(+2.04%)
Apr 22, 2008 58.65 59.06 56.60 57.30 90,324 -1.75(-2.96%)
Apr 21, 2008 58.90 59.65 58.38 59.05 87,545 -0.22(-0.37%)
Apr 18, 2008 60.20 60.20 58.93 59.27 157,113 -0.06(-0.10%)
Apr 17, 2008 59.52 59.89 59.03 59.33 69,359 -0.57(-0.95%)
Apr 16, 2008 59.29 60.03 59.03 59.90 143,283 +1.31(+2.24%)
Apr 15, 2008 58.82 58.87 57.48 58.59 85,693 +0.05(+0.09%)
Apr 14, 2008 57.39 59.03 57.39 58.54 120,699 +1.09(+1.90%)
Apr 11, 2008 57.93 58.81 57.23 57.45 101,281 -1.06(-1.81%)
Apr 10, 2008 58.05 58.63 57.87 58.51 193,358 +0.56(+0.97%)
Apr 09, 2008 59.40 59.64 57.82 57.95 140,442 -1.23(-2.08%)
Apr 08, 2008 58.69 59.98 58.69 59.18 147,978 -0.01(-0.02%)
Apr 07, 2008 59.55 60.00 59.00 59.19 153,381 -0.06(-0.10%)
Apr 04, 2008 58.77 60.22 58.61 59.25 335,155 +0.64(+1.09%)
Apr 03, 2008 57.25 58.76 57.25 58.61 333,091 +1.33(+2.32%)
Apr 02, 2008 57.17 57.80 56.30 57.28 207,649 +0.13(+0.23%)
Apr 01, 2008 55.77 57.44 55.77 57.15 380,822 +2.15(+3.91%)
Mar 31, 2008 53.31 55.18 53.31 55.00 215,458 +1.88(+3.54%)
Mar 28, 2008 53.37 53.70 53.02 53.12 66,648 +0.11(+0.21%)
Mar 27, 2008 53.40 53.50 52.83 53.01 58,427 -0.66(-1.23%)
Mar 26, 2008 53.37 53.87 52.90 53.67 81,344 -0.06(-0.11%)
Mar 25, 2008 53.40 53.78 52.62 53.73 89,306 +0.23(+0.43%)
Mar 24, 2008 53.35 53.99 53.08 53.50 203,409 +0.53(+1.00%)
Mar 21, 2008 51.82 53.20 51.38 52.97 341,842 +0.00(+0.00%)
Mar 20, 2008 51.82 53.20 51.38 52.97 341,842 +1.65(+3.22%)
Mar 19, 2008 51.25 52.37 51.03 51.32 174,630 +0.15(+0.29%)
Mar 18, 2008 51.84 51.84 50.46 51.17 241,490 +0.42(+0.83%)
Mar 17, 2008 50.34 51.97 50.00 50.75 137,311 -0.95(-1.84%)
Mar 14, 2008 53.75 53.79 51.35 51.70 191,595 -2.02(-3.76%)
Mar 13, 2008 52.22 53.92 51.45 53.72 73,423 +0.86(+1.63%)
Mar 12, 2008 53.45 53.55 51.75 52.86 109,856 -0.69(-1.29%)
Mar 11, 2008 51.31 53.68 50.86 53.55 255,929 +2.85(+5.62%)
Mar 10, 2008 51.15 51.19 50.50 50.70 183,773 -0.16(-0.31%)
Mar 07, 2008 49.86 51.47 49.86 50.86 88,282 +0.36(+0.71%)
Mar 06, 2008 50.16 50.92 50.16 50.50 121,161 -0.03(-0.06%)
Mar 05, 2008 51.00 51.17 50.12 50.53 135,588 -0.32(-0.63%)
Mar 04, 2008 49.78 51.00 49.75 50.85 128,290 +0.55(+1.09%)
Mar 03, 2008 50.70 51.34 49.75 50.30 82,941 -0.30(-0.59%)
Feb 29, 2008 50.97 51.29 50.00 50.60 190,342 -0.91(-1.77%)
Feb 28, 2008 51.65 52.38 50.51 51.51 148,998 -0.35(-0.67%)
Feb 27, 2008 47.08 54.31 47.08 51.86 386,506 +2.61(+5.30%)
Feb 26, 2008 48.00 49.29 48.00 49.25 121,998 +1.28(+2.67%)
Feb 25, 2008 47.05 48.26 46.77 47.97 214,458 +0.84(+1.78%)
Feb 22, 2008 47.56 47.99 46.77 47.13 158,872 -0.45(-0.95%)
Feb 21, 2008 49.84 50.01 47.58 47.58 120,289 -1.82(-3.68%)
Feb 20, 2008 48.27 49.48 47.90 49.40 95,888 +0.89(+1.83%)
Feb 19, 2008 49.00 49.33 48.02 48.51 105,383 -0.04(-0.08%)
Feb 18, 2008 48.60 49.22 48.13 48.55 95,980 +0.00(+0.00%)
Feb 15, 2008 48.60 49.22 48.13 48.55 95,980 -0.41(-0.84%)
Feb 14, 2008 49.50 49.78 48.87 48.96 181,025 -0.56(-1.13%)
Feb 13, 2008 49.96 49.96 49.00 49.52 82,345 +0.10(+0.20%)
Feb 12, 2008 49.56 49.60 48.99 49.42 107,980 -0.04(-0.08%)
Feb 11, 2008 49.45 49.84 48.50 49.46 82,606 +0.25(+0.51%)
Feb 08, 2008 48.78 50.00 48.78 49.21 183,435 -0.05(-0.10%)
Feb 07, 2008 49.15 50.06 48.95 49.26 216,979 -0.24(-0.48%)
Feb 06, 2008 49.87 49.91 49.20 49.50 107,790 -0.03(-0.06%)
Feb 05, 2008 49.51 49.95 49.06 49.53 150,315 -0.38(-0.76%)
Feb 04, 2008 49.91 50.15 49.15 49.91 133,072 -0.04(-0.08%)
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.