Atlas Air Ww (NQ: AAWW )

95.57 +0.13 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 36.52 37.25 36.29 36.85 187,552 +0.19(+0.52%)
Jun 27, 2014 36.04 36.85 36.04 36.66 368,188 +0.34(+0.94%)
Jun 26, 2014 36.95 36.95 35.98 36.32 250,216 -0.61(-1.65%)
Jun 25, 2014 36.37 37.14 35.94 36.93 306,456 +0.43(+1.18%)
Jun 24, 2014 36.30 37.14 36.02 36.50 316,313 +0.24(+0.66%)
Jun 23, 2014 35.83 36.35 35.53 36.26 321,737 +0.55(+1.54%)
Jun 20, 2014 36.24 36.62 35.18 35.71 553,397 -0.55(-1.52%)
Jun 19, 2014 37.30 37.30 36.10 36.26 186,358 -0.74(-2.00%)
Jun 18, 2014 36.61 37.18 36.21 37.00 122,573 +0.53(+1.45%)
Jun 17, 2014 36.89 37.09 36.44 36.47 147,910 -0.48(-1.30%)
Jun 16, 2014 37.12 37.80 36.57 36.95 186,934 -0.34(-0.91%)
Jun 13, 2014 37.17 37.68 36.50 37.29 151,261 +0.24(+0.65%)
Jun 12, 2014 37.89 38.00 36.88 37.05 152,767 -1.02(-2.68%)
Jun 11, 2014 38.26 38.70 38.01 38.07 119,731 -0.39(-1.01%)
Jun 10, 2014 38.58 38.83 38.15 38.46 161,585 +0.55(+1.45%)
Jun 06, 2014 37.81 38.21 37.18 37.91 219,735 +0.37(+0.99%)
Jun 05, 2014 36.64 38.13 36.64 37.54 260,238 +1.05(+2.88%)
Jun 04, 2014 35.65 36.52 35.65 36.49 137,968 +0.72(+2.01%)
Jun 03, 2014 35.53 36.04 35.21 35.77 199,483 +0.12(+0.32%)
Jun 02, 2014 36.61 36.70 35.57 35.66 139,503 -0.94(-2.56%)
May 30, 2014 37.48 37.60 36.42 36.59 147,936 -0.78(-2.09%)
May 29, 2014 37.28 37.75 37.01 37.37 180,702 +0.11(+0.30%)
May 28, 2014 37.16 37.31 36.47 37.26 156,873 +0.19(+0.51%)
May 27, 2014 36.88 37.26 36.37 37.07 160,413 +0.37(+1.01%)
May 23, 2014 36.75 36.70 36.70 36.70 98,000 -0.14(-0.38%)
May 22, 2014 36.06 37.07 35.81 36.84 172,586 +0.77(+2.13%)
May 21, 2014 36.70 37.36 36.02 36.07 170,722 -0.47(-1.29%)
May 20, 2014 36.76 36.80 35.46 36.54 333,799 -0.16(-0.44%)
May 19, 2014 36.56 37.08 36.41 36.70 185,002 -0.06(-0.16%)
May 16, 2014 36.38 37.14 36.32 36.76 208,215 +0.27(+0.74%)
May 15, 2014 36.34 36.60 35.27 36.49 302,684 -0.02(-0.05%)
May 14, 2014 37.37 37.37 36.31 36.51 251,469 -0.89(-2.38%)
May 13, 2014 36.37 37.53 36.11 37.40 255,330 +1.04(+2.86%)
May 12, 2014 35.97 36.69 35.82 36.36 310,154 +0.48(+1.34%)
May 09, 2014 35.57 36.22 35.45 35.88 177,304 +0.10(+0.28%)
May 08, 2014 36.15 36.77 35.63 35.78 275,088 -0.54(-1.49%)
May 07, 2014 36.58 36.60 36.00 36.32 284,757 -0.29(-0.79%)
May 06, 2014 37.25 37.47 36.57 36.61 308,143 -0.51(-1.37%)
May 05, 2014 37.47 37.94 37.10 37.12 436,037 -0.82(-2.16%)
May 02, 2014 39.49 39.50 37.87 37.94 835,637 -1.64(-4.14%)
May 01, 2014 37.00 40.56 36.66 39.58 1,677,398 +4.59(+13.12%)
Apr 30, 2014 34.36 35.03 34.06 34.99 167,428 +0.66(+1.92%)
Apr 29, 2014 34.47 34.47 34.13 34.33 132,962 +0.00(+0.00%)
Apr 28, 2014 34.69 35.03 33.90 34.33 190,000 -0.33(-0.95%)
Apr 25, 2014 35.46 35.59 34.50 34.66 143,047 -0.82(-2.31%)
Apr 24, 2014 36.12 36.15 35.40 35.48 155,160 -0.53(-1.47%)
Apr 23, 2014 35.79 36.16 35.73 36.01 198,864 +0.17(+0.47%)
Apr 22, 2014 35.05 36.16 35.05 35.84 228,903 +0.96(+2.75%)
Apr 21, 2014 35.33 35.42 34.74 34.88 145,276 -0.47(-1.33%)
Apr 17, 2014 34.93 35.35 35.35 35.35 218,000 +0.40(+1.14%)
Apr 16, 2014 34.88 35.20 34.57 34.95 277,033 +0.23(+0.66%)
Apr 15, 2014 34.62 34.83 34.13 34.72 321,753 +0.14(+0.40%)
Apr 14, 2014 34.54 34.78 34.30 34.58 144,001 +0.35(+1.02%)
Apr 11, 2014 34.69 35.15 33.98 34.23 456,762 -0.49(-1.41%)
Apr 10, 2014 34.88 35.40 34.67 34.72 314,922 -0.33(-0.94%)
Apr 09, 2014 34.89 35.24 34.81 35.05 137,465 +0.22(+0.63%)
Apr 08, 2014 34.90 35.60 34.76 34.83 230,809 -0.14(-0.40%)
Apr 07, 2014 35.70 36.06 34.73 34.97 487,435 -0.76(-2.13%)
Apr 04, 2014 35.78 36.04 35.10 35.73 190,326 +0.11(+0.31%)
Apr 03, 2014 35.88 35.90 35.23 35.62 246,061 -0.24(-0.67%)
Apr 02, 2014 35.70 35.99 35.11 35.86 212,910 +0.19(+0.53%)
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.