Atlas Air Ww (NQ: AAWW )

100.32 +0.12 (+0.12%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 41.31 41.80 41.18 41.31 273,338 -0.26(-0.63%)
Aug 28, 2015 40.85 42.20 40.77 41.57 511,513 +0.39(+0.95%)
Aug 27, 2015 39.75 41.25 39.31 41.18 454,984 +1.72(+4.36%)
Aug 26, 2015 40.07 40.21 38.76 39.46 641,465 +0.25(+0.64%)
Aug 25, 2015 41.18 41.18 39.14 39.21 424,972 -0.54(-1.36%)
Aug 24, 2015 39.70 41.12 37.33 39.75 607,289 -2.03(-4.86%)
Aug 21, 2015 41.17 43.13 40.60 41.78 724,403 -0.10(-0.24%)
Aug 20, 2015 43.47 44.15 41.78 41.88 529,429 -2.13(-4.84%)
Aug 19, 2015 44.84 45.06 43.96 44.01 348,304 -1.19(-2.63%)
Aug 18, 2015 44.95 45.80 44.70 45.20 270,219 +0.01(+0.02%)
Aug 17, 2015 44.76 45.44 44.43 45.19 252,694 +0.13(+0.29%)
Aug 14, 2015 44.69 45.14 44.27 45.06 183,312 +0.28(+0.63%)
Aug 13, 2015 45.23 46.53 44.60 44.78 437,521 -0.39(-0.86%)
Aug 12, 2015 45.10 45.17 44.22 45.17 686,938 +0.02(+0.04%)
Aug 11, 2015 46.61 46.78 44.67 45.15 465,999 -1.48(-3.17%)
Aug 10, 2015 45.72 46.71 45.36 46.63 444,686 +1.64(+3.65%)
Aug 07, 2015 46.46 46.46 44.68 44.99 682,147 -1.60(-3.43%)
Aug 06, 2015 47.87 47.94 46.55 46.59 458,064 -1.05(-2.20%)
Aug 05, 2015 47.99 48.86 46.97 47.64 477,628 -0.38(-0.79%)
Aug 04, 2015 48.99 49.39 47.81 48.02 532,512 -0.96(-1.96%)
Aug 03, 2015 48.89 49.76 48.01 48.98 564,970 -0.17(-0.35%)
Jul 31, 2015 48.93 49.73 48.34 49.15 837,266 +0.49(+1.01%)
Jul 30, 2015 50.77 52.88 46.45 48.66 2,259,764 -2.98(-5.77%)
Jul 29, 2015 49.88 51.77 49.59 51.64 851,695 +1.85(+3.72%)
Jul 28, 2015 49.02 49.87 48.59 49.79 473,378 +1.09(+2.24%)
Jul 27, 2015 48.36 49.21 47.85 48.70 490,417 +0.07(+0.14%)
Jul 24, 2015 49.40 50.19 48.39 48.63 513,632 -0.97(-1.96%)
Jul 23, 2015 51.00 51.98 49.17 49.60 609,901 -1.01(-2.00%)
Jul 22, 2015 51.28 52.15 50.49 50.61 956,374 -1.09(-2.11%)
Jul 21, 2015 51.03 52.34 50.97 51.70 773,486 +0.87(+1.71%)
Jul 20, 2015 51.26 51.77 50.56 50.83 553,550 -0.50(-0.97%)
Jul 17, 2015 51.76 52.53 51.30 51.33 477,949 -0.53(-1.02%)
Jul 16, 2015 52.41 52.92 51.63 51.86 676,735 -0.17(-0.33%)
Jul 15, 2015 53.47 53.54 51.00 52.03 800,163 -1.52(-2.84%)
Jul 14, 2015 53.18 54.35 52.39 53.55 636,511 +0.56(+1.06%)
Jul 13, 2015 53.61 53.65 52.11 52.99 837,571 -0.67(-1.25%)
Jul 10, 2015 52.84 54.18 52.37 53.66 403,655 +1.45(+2.78%)
Jul 09, 2015 53.18 53.55 51.68 52.21 471,267 -0.29(-0.55%)
Jul 08, 2015 53.62 53.89 51.87 52.50 598,552 -1.66(-3.06%)
Jul 07, 2015 54.71 55.01 53.25 54.16 332,335 -0.72(-1.31%)
Jul 06, 2015 54.25 55.23 53.60 54.88 464,610 +0.30(+0.55%)
Jul 02, 2015 54.66 54.58 54.58 54.58 316,200 +0.03(+0.05%)
Jul 01, 2015 55.50 55.97 54.27 54.55 477,866 -0.41(-0.75%)
Jun 30, 2015 55.10 55.90 54.37 54.96 524,998 +0.46(+0.84%)
Jun 29, 2015 57.11 57.30 54.43 54.50 566,107 -3.09(-5.37%)
Jun 26, 2015 58.07 58.81 57.50 57.59 661,809 -0.19(-0.33%)
Jun 25, 2015 56.64 57.90 55.69 57.78 653,213 +1.76(+3.14%)
Jun 24, 2015 56.63 57.33 55.51 56.02 736,751 -0.09(-0.16%)
Jun 23, 2015 55.54 56.54 55.29 56.11 661,502 +0.47(+0.84%)
Jun 22, 2015 55.24 55.73 54.85 55.64 347,589 +0.92(+1.68%)
Jun 19, 2015 55.21 55.74 54.18 54.72 633,702 -0.32(-0.58%)
Jun 18, 2015 53.54 55.77 53.51 55.04 533,498 +1.60(+2.99%)
Jun 17, 2015 53.57 54.04 53.19 53.44 253,070 -0.30(-0.56%)
Jun 16, 2015 54.34 54.78 53.65 53.74 283,349 -0.55(-1.01%)
Jun 15, 2015 54.49 54.49 53.45 54.29 429,279 -0.39(-0.71%)
Jun 12, 2015 55.01 55.29 54.40 54.68 232,682 -0.61(-1.10%)
Jun 11, 2015 55.11 55.82 54.83 55.29 401,907 +0.47(+0.86%)
Jun 10, 2015 53.42 55.13 53.06 54.82 604,938 +1.47(+2.76%)
Jun 09, 2015 53.21 54.10 52.15 53.35 647,454 -0.08(-0.15%)
Jun 08, 2015 54.70 55.21 53.07 53.43 401,258 -1.53(-2.78%)
Jun 05, 2015 54.02 55.32 53.57 54.96 571,757 +1.06(+1.97%)
Jun 04, 2015 55.47 55.88 53.55 53.90 503,444 -1.75(-3.14%)
Jun 03, 2015 54.95 55.82 54.68 55.65 1,015,953 +1.06(+1.94%)
Jun 02, 2015 55.03 55.54 53.93 54.59 743,910 -0.95(-1.71%)
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.