Atlas Air Ww (NQ: AAWW )

100.51 -0.26 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 73.64 73.89 72.94 73.17 368,520 -0.31(-0.42%)
Aug 30, 2021 73.99 74.09 72.81 73.48 271,638 -0.35(-0.47%)
Aug 27, 2021 73.25 74.41 73.00 73.83 278,173 +0.61(+0.83%)
Aug 26, 2021 74.35 74.38 72.70 73.22 266,726 -1.12(-1.51%)
Aug 25, 2021 74.28 74.93 73.50 74.34 358,898 -0.16(-0.21%)
Aug 24, 2021 74.80 76.14 73.86 74.50 304,310 -0.18(-0.24%)
Aug 23, 2021 77.44 77.52 74.58 74.68 405,886 -1.58(-2.07%)
Aug 20, 2021 73.86 76.50 73.61 76.26 341,504 +2.29(+3.10%)
Aug 19, 2021 74.41 74.61 72.79 73.97 562,697 -1.29(-1.71%)
Aug 18, 2021 77.49 77.95 74.82 75.26 548,909 -2.39(-3.08%)
Aug 17, 2021 77.38 78.04 75.22 77.65 379,970 -0.27(-0.35%)
Aug 16, 2021 76.43 78.45 75.38 77.92 471,015 +1.32(+1.72%)
Aug 13, 2021 74.70 77.00 74.33 76.60 583,189 +2.17(+2.92%)
Aug 12, 2021 73.50 74.87 72.47 74.43 388,427 +1.08(+1.47%)
Aug 11, 2021 72.57 73.46 71.21 73.35 407,685 +1.20(+1.66%)
Aug 10, 2021 72.61 72.98 71.01 72.15 309,431 -0.18(-0.25%)
Aug 09, 2021 71.85 72.70 69.50 72.33 338,332 -0.54(-0.74%)
Aug 06, 2021 71.52 74.18 71.06 72.87 438,398 +2.35(+3.33%)
Aug 05, 2021 68.62 71.02 67.64 70.52 544,532 +3.19(+4.74%)
Aug 04, 2021 67.11 68.23 66.33 67.33 502,799 -0.18(-0.27%)
Aug 03, 2021 66.48 67.88 65.92 67.51 470,050 +1.34(+2.03%)
Aug 02, 2021 67.42 68.24 65.75 66.17 274,151 -0.80(-1.19%)
Jul 30, 2021 67.36 67.94 66.15 66.97 421,252 -0.81(-1.20%)
Jul 29, 2021 67.17 68.22 66.76 67.78 192,587 +1.30(+1.96%)
Jul 28, 2021 66.38 66.98 65.16 66.48 193,578 +0.50(+0.76%)
Jul 27, 2021 65.48 66.03 64.63 65.98 196,659 -0.29(-0.44%)
Jul 26, 2021 65.98 66.91 65.14 66.27 278,411 +0.64(+0.98%)
Jul 23, 2021 65.37 65.67 64.17 65.63 240,059 +0.76(+1.17%)
Jul 22, 2021 65.50 65.50 64.03 64.87 203,977 -0.61(-0.93%)
Jul 21, 2021 65.00 66.29 65.00 65.48 289,677 +0.54(+0.83%)
Jul 20, 2021 63.43 65.61 62.99 64.94 308,514 +1.51(+2.38%)
Jul 19, 2021 62.80 63.53 62.13 63.43 461,188 -0.64(-1.00%)
Jul 16, 2021 66.39 66.58 63.71 64.07 501,783 -1.89(-2.87%)
Jul 15, 2021 65.84 66.52 64.85 65.96 246,193 -0.43(-0.65%)
Jul 14, 2021 66.91 67.85 66.20 66.39 200,558 +0.09(+0.14%)
Jul 13, 2021 67.30 68.44 66.27 66.30 334,573 -1.49(-2.20%)
Jul 12, 2021 67.85 68.15 66.40 67.79 289,120 +0.01(+0.01%)
Jul 09, 2021 66.92 67.93 66.78 67.78 340,430 +2.10(+3.20%)
Jul 08, 2021 64.47 66.58 63.66 65.68 425,827 -0.52(-0.79%)
Jul 07, 2021 66.17 66.73 65.57 66.20 468,109 -0.48(-0.72%)
Jul 06, 2021 68.85 68.93 66.20 66.68 377,532 -2.25(-3.26%)
Jul 02, 2021 68.60 69.19 67.63 68.93 252,328 +0.57(+0.83%)
Jul 01, 2021 68.32 69.02 67.38 68.36 322,872 +0.25(+0.37%)
Jun 30, 2021 68.39 68.45 67.36 68.11 468,440 -0.28(-0.41%)
Jun 29, 2021 67.82 68.98 67.57 68.39 333,190 +1.08(+1.60%)
Jun 28, 2021 68.18 68.92 66.20 67.31 637,053 -0.87(-1.28%)
Jun 25, 2021 69.24 69.97 67.84 68.18 751,852 -1.41(-2.03%)
Jun 24, 2021 69.24 70.08 68.92 69.59 233,223 +0.79(+1.15%)
Jun 23, 2021 68.99 69.40 68.23 68.80 273,003 +0.29(+0.42%)
Jun 22, 2021 68.23 69.08 67.50 68.51 463,025 +0.48(+0.71%)
Jun 21, 2021 67.74 68.42 67.41 68.03 542,534 +1.04(+1.55%)
Jun 18, 2021 69.32 70.10 66.83 66.99 856,649 -3.61(-5.11%)
Jun 17, 2021 71.21 71.53 69.74 70.60 447,724 -0.88(-1.23%)
Jun 16, 2021 73.42 73.99 71.20 71.48 464,558 -1.72(-2.35%)
Jun 15, 2021 73.13 73.73 72.53 73.20 460,811 +0.16(+0.22%)
Jun 14, 2021 74.33 74.76 72.62 73.04 298,094 -1.19(-1.60%)
Jun 11, 2021 73.89 74.74 73.89 74.23 215,634 +0.53(+0.72%)
Jun 10, 2021 74.41 74.73 73.36 73.70 203,210 -0.27(-0.37%)
Jun 09, 2021 74.00 74.32 73.14 73.97 235,767 -0.30(-0.40%)
Jun 08, 2021 74.65 74.92 73.28 74.27 356,432 -0.12(-0.16%)
Jun 07, 2021 74.50 75.10 74.25 74.39 259,729 +0.23(+0.31%)
Jun 04, 2021 74.76 74.83 73.81 74.16 282,975 -0.13(-0.17%)
Jun 03, 2021 74.21 74.87 72.80 74.29 330,385 -0.04(-0.05%)
Jun 02, 2021 75.60 75.75 73.77 74.33 297,595 -0.73(-0.97%)
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.