Atlas Air Ww (NQ: AAWW )

100.75 +0.20 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 37.84 38.12 37.25 37.40 0 -0.44(-1.16%)
Apr 29, 2013 37.79 38.57 37.50 37.84 209,370 +0.19(+0.50%)
Apr 26, 2013 38.50 38.50 37.64 37.65 283,511 -1.06(-2.74%)
Apr 25, 2013 38.76 39.02 38.47 38.71 176,191 -0.01(-0.03%)
Apr 24, 2013 38.55 39.01 38.33 38.72 204,944 +0.13(+0.34%)
Apr 23, 2013 38.56 38.62 37.99 38.59 217,463 +0.27(+0.70%)
Apr 22, 2013 37.78 38.50 37.10 38.32 208,648 +0.25(+0.66%)
Apr 19, 2013 38.12 38.73 37.74 38.07 159,276 -0.11(-0.29%)
Apr 18, 2013 38.04 38.50 37.75 38.18 324,950 +0.14(+0.37%)
Apr 17, 2013 38.50 39.12 37.91 38.04 335,643 -0.69(-1.78%)
Apr 16, 2013 39.28 39.49 38.65 38.73 239,823 -0.25(-0.64%)
Apr 15, 2013 39.88 40.28 38.48 38.98 347,730 -1.03(-2.57%)
Apr 12, 2013 39.77 40.31 39.61 40.01 138,394 +0.01(+0.02%)
Apr 11, 2013 39.66 40.54 39.66 40.00 387,462 +0.27(+0.68%)
Apr 10, 2013 39.24 40.18 39.19 39.73 393,874 +0.48(+1.22%)
Apr 09, 2013 39.54 39.71 39.13 39.25 260,168 -0.25(-0.63%)
Apr 08, 2013 40.13 40.19 39.04 39.50 256,466 -0.53(-1.32%)
Apr 05, 2013 38.47 40.13 38.35 40.03 367,881 +0.93(+2.38%)
Apr 04, 2013 39.46 39.46 38.95 39.10 231,275 -0.39(-0.99%)
Apr 03, 2013 39.11 40.15 39.02 39.49 216,567 +0.22(+0.56%)
Apr 02, 2013 40.09 40.34 39.20 39.27 339,652 -0.71(-1.78%)
Apr 01, 2013 40.75 41.04 39.80 39.98 292,036 -0.78(-1.91%)
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%)
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.