Atlas Air Ww (NQ: AAWW )

100.19 -0.45 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 33.94 34.07 32.98 33.02 393,907 -0.88(-2.60%)
Sep 29, 2014 33.51 34.19 33.27 33.90 205,611 -0.07(-0.21%)
Sep 26, 2014 33.91 34.28 33.76 33.97 159,318 +0.09(+0.27%)
Sep 25, 2014 34.13 34.17 33.33 33.88 168,828 -0.24(-0.70%)
Sep 24, 2014 32.68 34.23 32.68 34.12 158,566 -0.09(-0.26%)
Sep 23, 2014 34.70 34.97 34.20 34.21 148,600 -0.56(-1.61%)
Sep 22, 2014 34.93 35.39 34.69 34.77 202,359 -0.33(-0.94%)
Sep 19, 2014 36.17 36.25 34.64 35.10 342,586 -0.95(-2.64%)
Sep 18, 2014 36.01 36.34 35.77 36.05 162,796 +0.07(+0.19%)
Sep 17, 2014 35.72 36.50 35.41 35.98 158,214 +0.36(+1.01%)
Sep 16, 2014 35.70 35.84 35.10 35.62 207,614 -0.14(-0.39%)
Sep 15, 2014 36.50 36.50 35.41 35.76 225,685 -0.75(-2.05%)
Sep 12, 2014 36.45 36.63 35.83 36.51 414,760 +0.14(+0.38%)
Sep 11, 2014 34.61 36.90 34.40 36.37 828,909 +2.39(+7.03%)
Sep 10, 2014 34.04 34.08 33.30 33.98 128,497 +0.05(+0.15%)
Sep 09, 2014 34.59 34.59 33.79 33.93 174,428 -0.80(-2.30%)
Sep 08, 2014 35.15 35.19 34.69 34.73 167,760 -0.34(-0.97%)
Sep 05, 2014 34.30 35.28 34.30 35.07 391,268 +0.61(+1.77%)
Sep 04, 2014 34.14 34.77 34.00 34.46 256,543 +0.56(+1.65%)
Sep 03, 2014 33.92 34.25 33.67 33.90 241,782 +0.05(+0.15%)
Sep 02, 2014 33.57 33.94 33.26 33.85 257,390 +0.40(+1.20%)
Aug 29, 2014 33.00 33.45 33.45 33.45 252,400 +0.49(+1.49%)
Aug 28, 2014 33.50 33.54 32.80 32.96 137,612 -0.75(-2.22%)
Aug 27, 2014 33.60 34.00 33.50 33.71 177,927 +0.22(+0.66%)
Aug 26, 2014 33.65 33.77 33.14 33.49 222,980 +0.02(+0.06%)
Aug 25, 2014 34.09 34.09 33.20 33.47 156,944 -0.41(-1.21%)
Aug 22, 2014 34.22 34.43 33.35 33.88 123,000 -0.24(-0.70%)
Aug 21, 2014 33.46 34.19 32.93 34.12 200,850 +0.70(+2.09%)
Aug 20, 2014 33.71 33.71 33.04 33.42 125,450 -0.30(-0.89%)
Aug 19, 2014 33.81 34.16 33.68 33.72 92,814 -0.05(-0.15%)
Aug 18, 2014 33.35 33.79 33.03 33.77 240,503 +0.82(+2.49%)
Aug 15, 2014 33.55 33.55 32.31 32.95 188,162 -0.29(-0.87%)
Aug 14, 2014 32.99 33.36 32.93 33.24 92,366 +0.19(+0.57%)
Aug 13, 2014 33.57 33.88 32.99 33.05 140,201 -0.48(-1.43%)
Aug 12, 2014 34.07 34.16 33.48 33.53 131,428 -0.64(-1.87%)
Aug 11, 2014 33.27 34.43 32.84 34.17 219,896 +1.11(+3.36%)
Aug 08, 2014 32.38 33.13 32.31 33.06 243,582 +0.72(+2.23%)
Aug 07, 2014 32.46 33.01 32.27 32.34 276,433 -0.04(-0.12%)
Aug 06, 2014 31.90 32.72 31.77 32.38 299,291 +0.38(+1.19%)
Aug 05, 2014 32.02 32.55 31.60 32.00 407,335 -0.25(-0.78%)
Aug 04, 2014 32.16 32.45 31.26 32.25 439,206 +0.22(+0.69%)
Aug 01, 2014 34.25 34.47 31.09 32.03 860,752 -2.19(-6.40%)
Jul 31, 2014 36.49 36.99 33.76 34.22 780,793 -1.12(-3.17%)
Jul 30, 2014 35.30 35.55 34.86 35.34 268,348 +0.26(+0.74%)
Jul 29, 2014 34.84 35.12 34.38 35.08 210,839 +0.19(+0.54%)
Jul 28, 2014 35.08 35.08 34.76 34.89 199,990 -0.08(-0.23%)
Jul 25, 2014 35.71 36.03 34.89 34.97 139,771 -0.84(-2.35%)
Jul 24, 2014 36.06 36.07 35.65 35.81 302,625 -0.11(-0.31%)
Jul 23, 2014 36.11 36.43 35.71 35.92 161,889 -0.16(-0.44%)
Jul 22, 2014 35.84 36.49 35.77 36.08 188,330 +0.39(+1.09%)
Jul 21, 2014 35.83 35.90 35.33 35.69 158,148 -0.37(-1.03%)
Jul 18, 2014 35.88 36.52 35.81 36.06 205,594 +0.09(+0.25%)
Jul 17, 2014 36.39 36.86 35.94 35.97 208,047 -0.76(-2.07%)
Jul 16, 2014 36.04 37.05 35.80 36.73 247,680 +0.94(+2.63%)
Jul 15, 2014 34.84 35.84 34.66 35.79 260,798 +0.97(+2.79%)
Jul 14, 2014 34.84 34.95 34.45 34.82 146,823 +0.27(+0.78%)
Jul 11, 2014 34.75 34.89 34.17 34.55 174,138 -0.26(-0.75%)
Jul 10, 2014 35.08 35.16 34.11 34.81 233,767 -0.73(-2.05%)
Jul 09, 2014 36.10 36.10 35.29 35.54 203,212 -0.32(-0.89%)
Jul 08, 2014 36.46 36.46 35.48 35.86 260,668 -0.75(-2.05%)
Jul 07, 2014 37.48 37.48 36.39 36.61 207,702 -1.03(-2.74%)
Jul 03, 2014 37.49 37.64 37.64 37.64 89,400 +0.29(+0.78%)
Jul 02, 2014 36.99 37.63 36.95 37.35 118,017 +0.24(+0.65%)
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.