Atlas Air Ww (NQ: AAWW )

100.66 -0.26 (-0.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 57.32 57.99 55.87 57.74 189,385 +0.29(+0.50%)
Aug 28, 2008 55.17 57.92 55.15 57.45 322,334 +2.37(+4.30%)
Aug 27, 2008 55.32 55.32 54.58 55.08 555,383 -0.14(-0.25%)
Aug 26, 2008 54.01 55.32 53.26 55.22 369,842 +1.08(+1.99%)
Aug 25, 2008 53.33 54.49 52.34 54.14 257,543 +0.51(+0.95%)
Aug 22, 2008 51.51 53.74 51.51 53.63 159,594 +2.33(+4.54%)
Aug 21, 2008 51.10 51.64 49.92 51.30 222,208 -0.05(-0.10%)
Aug 20, 2008 52.37 53.07 50.74 51.35 251,652 -0.92(-1.76%)
Aug 19, 2008 53.34 53.34 51.95 52.27 162,970 -0.66(-1.25%)
Aug 18, 2008 53.53 54.06 52.75 52.93 157,845 -0.56(-1.05%)
Aug 15, 2008 53.81 54.43 52.47 53.49 157,692 +0.16(+0.30%)
Aug 14, 2008 52.00 53.80 52.00 53.33 157,848 +1.20(+2.30%)
Aug 13, 2008 52.55 52.99 51.78 52.13 148,417 -0.54(-1.03%)
Aug 12, 2008 53.44 53.85 52.40 52.67 145,002 -1.03(-1.92%)
Aug 11, 2008 51.35 54.87 51.16 53.70 338,203 +2.35(+4.58%)
Aug 08, 2008 48.45 52.07 45.65 51.35 438,659 +2.75(+5.66%)
Aug 07, 2008 47.16 48.62 46.51 48.60 298,569 +1.58(+3.36%)
Aug 06, 2008 46.72 47.58 45.75 47.02 198,160 -0.19(-0.40%)
Aug 05, 2008 47.41 47.85 46.16 47.21 190,231 +0.54(+1.16%)
Aug 04, 2008 47.91 47.94 46.11 46.67 138,824 -1.44(-2.99%)
Aug 01, 2008 48.26 48.30 46.78 48.11 195,105 -0.02(-0.04%)
Jul 31, 2008 46.55 48.59 45.86 48.13 198,016 +0.51(+1.07%)
Jul 30, 2008 48.69 48.69 46.72 47.62 173,569 -0.42(-0.87%)
Jul 29, 2008 48.04 49.30 47.19 48.04 220,477 +0.37(+0.78%)
Jul 28, 2008 48.45 49.12 47.29 47.67 140,102 -1.02(-2.09%)
Jul 25, 2008 48.76 50.04 48.23 48.69 120,833 +0.51(+1.06%)
Jul 24, 2008 49.81 50.27 48.05 48.18 171,478 -1.30(-2.63%)
Jul 23, 2008 50.43 50.94 49.27 49.48 276,616 -1.12(-2.21%)
Jul 22, 2008 48.30 51.00 48.30 50.60 310,187 +1.81(+3.71%)
Jul 21, 2008 48.00 49.17 47.99 48.79 164,112 +0.37(+0.76%)
Jul 18, 2008 49.03 49.47 48.17 48.42 134,546 -0.65(-1.32%)
Jul 17, 2008 49.49 49.49 48.15 49.07 327,082 +0.03(+0.06%)
Jul 16, 2008 45.89 49.20 45.47 49.04 419,485 +3.52(+7.73%)
Jul 15, 2008 44.64 46.31 43.86 45.52 373,892 +0.21(+0.46%)
Jul 14, 2008 46.48 48.45 44.99 45.31 238,761 -0.47(-1.03%)
Jul 11, 2008 45.50 46.05 44.48 45.78 252,397 -0.12(-0.26%)
Jul 10, 2008 45.48 48.43 45.48 45.90 407,545 +0.84(+1.86%)
Jul 09, 2008 46.11 46.17 44.87 45.06 259,238 -0.19(-0.42%)
Jul 08, 2008 44.10 45.41 43.86 45.25 380,311 +1.34(+3.05%)
Jul 07, 2008 45.76 46.15 43.91 43.91 293,519 -1.50(-3.30%)
Jul 04, 2008 45.68 46.35 45.14 45.41 98,257 +0.00(+0.00%)
Jul 03, 2008 45.68 46.35 45.14 45.41 98,257 +0.02(+0.04%)
Jul 02, 2008 46.77 47.37 45.28 45.39 402,648 -1.56(-3.32%)
Jul 01, 2008 47.89 49.12 46.70 46.95 607,432 -2.51(-5.07%)
Jun 30, 2008 50.10 50.42 49.41 49.46 307,405 -0.81(-1.61%)
Jun 27, 2008 51.63 52.21 50.20 50.27 273,753 -1.46(-2.82%)
Jun 26, 2008 52.59 53.19 51.63 51.73 242,477 -1.32(-2.49%)
Jun 25, 2008 53.37 53.93 52.42 53.05 220,324 -0.16(-0.30%)
Jun 24, 2008 54.48 55.47 53.18 53.21 128,217 -1.85(-3.36%)
Jun 23, 2008 56.34 56.34 54.95 55.06 124,482 -0.41(-0.74%)
Jun 20, 2008 56.47 56.52 54.21 55.47 264,117 -1.37(-2.41%)
Jun 19, 2008 55.34 57.24 55.13 56.84 211,615 +1.30(+2.34%)
Jun 18, 2008 57.15 57.88 55.02 55.54 240,322 -2.21(-3.83%)
Jun 17, 2008 57.75 58.24 57.22 57.75 165,331 -0.05(-0.09%)
Jun 16, 2008 59.35 59.35 57.18 57.80 271,136 -1.65(-2.78%)
Jun 13, 2008 57.86 59.55 57.86 59.45 160,117 +1.69(+2.93%)
Jun 12, 2008 58.75 59.00 57.55 57.76 136,640 -0.52(-0.89%)
Jun 11, 2008 60.02 60.02 57.73 58.28 206,446 -2.00(-3.32%)
Jun 10, 2008 60.24 60.99 58.54 60.28 184,327 +0.68(+1.14%)
Jun 09, 2008 59.93 60.26 58.55 59.60 164,415 -0.37(-0.62%)
Jun 06, 2008 62.31 62.67 59.96 59.97 93,176 -2.78(-4.43%)
Jun 05, 2008 62.36 62.78 61.60 62.75 140,255 +0.44(+0.71%)
Jun 04, 2008 60.85 62.66 60.00 62.31 164,180 +1.14(+1.86%)
Jun 03, 2008 61.50 62.07 60.48 61.17 250,500 -0.17(-0.28%)
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.