Atlas Air Ww (NQ: AAWW )

100.70 -0.05 (-0.05%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 71.35 72.25 71.25 71.70 207,167 +1.35(+1.92%)
Jun 28, 2018 69.15 70.97 68.10 70.35 212,215 +1.25(+1.81%)
Jun 27, 2018 70.15 71.10 68.95 69.10 181,786 -0.75(-1.07%)
Jun 26, 2018 71.35 71.35 68.65 69.85 231,393 -1.10(-1.55%)
Jun 25, 2018 73.45 75.00 69.30 70.95 532,767 -2.60(-3.54%)
Jun 22, 2018 74.55 74.60 72.05 73.55 419,854 -0.45(-0.61%)
Jun 21, 2018 74.50 74.75 73.15 74.00 230,697 +0.00(+0.00%)
Jun 20, 2018 73.00 74.35 72.50 74.00 586,433 +1.45(+2.00%)
Jun 19, 2018 72.75 74.75 70.75 72.55 528,078 -0.85(-1.16%)
Jun 18, 2018 72.50 73.40 72.15 73.40 131,383 +0.55(+0.75%)
Jun 15, 2018 72.90 71.70 72.85 225,606 +0.00(+0.00%)
Jun 14, 2018 73.30 73.91 72.50 72.85 122,162 -0.05(-0.07%)
Jun 13, 2018 73.85 73.85 72.50 72.90 137,544 -1.10(-1.49%)
Jun 12, 2018 73.85 75.29 72.60 74.00 266,307 +0.00(+0.00%)
Jun 11, 2018 71.20 74.75 71.10 74.00 1,268,131 +3.10(+4.37%)
Jun 08, 2018 70.95 71.35 70.55 70.90 116,817 -0.10(-0.14%)
Jun 07, 2018 72.60 72.60 70.50 71.00 171,843 -1.40(-1.93%)
Jun 06, 2018 73.00 72.40 187,352 +0.60(+0.84%)
Jun 05, 2018 70.30 72.00 70.15 71.80 216,604 +1.50(+2.13%)
Jun 04, 2018 69.30 70.53 68.55 70.30 233,584 +1.00(+1.44%)
Jun 01, 2018 68.80 69.90 68.00 69.30 236,057 +1.15(+1.69%)
May 31, 2018 68.95 69.20 67.60 68.15 171,567 -0.65(-0.94%)
May 30, 2018 69.05 69.95 68.60 68.80 200,669 +0.25(+0.36%)
May 29, 2018 68.15 70.84 67.40 68.55 286,351 -0.25(-0.36%)
May 25, 2018 68.80 68.80 68.80 0 +0.65(+0.95%)
May 24, 2018 68.30 68.35 67.35 68.15 117,426 +0.25(+0.37%)
May 23, 2018 68.35 68.35 66.60 67.90 118,455 -0.60(-0.88%)
May 22, 2018 69.30 69.65 68.30 68.50 103,741 -0.75(-1.08%)
May 21, 2018 69.40 69.95 69.05 69.25 152,437 +0.05(+0.07%)
May 18, 2018 69.25 69.75 68.90 69.20 132,104 -0.05(-0.07%)
May 17, 2018 69.25 69.80 68.70 69.25 198,145 -0.15(-0.22%)
May 16, 2018 68.60 70.00 68.40 69.40 326,141 +0.95(+1.39%)
May 15, 2018 67.20 68.60 67.10 68.45 218,654 +0.85(+1.26%)
May 14, 2018 67.90 68.65 67.15 67.60 158,448 -0.45(-0.66%)
May 11, 2018 68.60 69.20 67.25 68.05 134,526 -0.40(-0.58%)
May 10, 2018 68.80 69.33 68.35 68.45 181,232 -0.10(-0.15%)
May 09, 2018 68.35 69.00 67.90 68.55 206,568 +0.50(+0.73%)
May 08, 2018 67.40 68.55 67.25 68.05 395,837 +0.30(+0.44%)
May 07, 2018 67.25 67.85 67.05 67.75 172,128 +0.60(+0.89%)
May 04, 2018 67.50 67.70 65.00 67.15 308,491 -0.25(-0.37%)
May 03, 2018 63.30 68.00 63.30 67.40 983,735 +4.65(+7.41%)
May 02, 2018 63.90 63.90 62.20 62.75 397,180 -0.85(-1.34%)
May 01, 2018 63.25 63.90 62.70 63.60 332,381 +0.20(+0.32%)
Apr 30, 2018 63.20 63.85 63.00 63.40 175,270 -0.05(-0.08%)
Apr 27, 2018 63.20 63.55 62.50 63.45 63,736 +0.40(+0.63%)
Apr 26, 2018 63.95 63.95 61.85 63.05 117,485 -0.75(-1.18%)
Apr 25, 2018 63.30 63.90 62.70 63.80 134,958 +0.55(+0.87%)
Apr 24, 2018 63.90 64.55 62.30 63.25 116,135 -0.40(-0.63%)
Apr 23, 2018 64.00 64.15 63.19 63.65 86,493 -0.45(-0.70%)
Apr 20, 2018 63.90 64.85 63.50 64.10 163,014 +0.35(+0.55%)
Apr 19, 2018 63.75 64.65 62.75 63.75 276,409 -0.05(-0.08%)
Apr 18, 2018 63.65 64.45 63.40 63.80 235,396 +0.55(+0.87%)
Apr 17, 2018 64.90 64.90 61.70 63.25 408,946 -1.25(-1.94%)
Apr 16, 2018 63.25 65.45 63.20 64.50 284,265 +1.20(+1.90%)
Apr 13, 2018 63.35 63.85 63.20 63.30 163,064 +0.45(+0.72%)
Apr 12, 2018 62.25 63.65 61.55 62.85 180,805 +1.15(+1.86%)
Apr 11, 2018 61.90 62.35 61.25 61.70 99,445 -0.40(-0.64%)
Apr 10, 2018 60.90 62.65 60.90 62.10 181,950 +2.15(+3.59%)
Apr 09, 2018 61.25 61.55 59.85 59.95 128,925 -0.80(-1.32%)
Apr 06, 2018 62.45 63.17 60.25 60.75 154,864 -2.25(-3.57%)
Apr 05, 2018 61.60 63.40 60.62 63.00 210,011 +1.80(+2.94%)
Apr 04, 2018 59.75 61.55 58.95 61.20 189,381 +0.55(+0.91%)
Apr 03, 2018 59.45 61.55 59.45 60.65 186,422 +1.70(+2.88%)
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.