Atlas Air Ww (NQ: AAWW )

97.89 -1.13 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 42.34 43.14 41.81 42.82 324,816 +0.86(+2.05%)
Sep 29, 2016 41.61 42.33 41.46 41.96 178,698 +0.27(+0.65%)
Sep 28, 2016 40.45 41.73 40.11 41.69 427,527 +1.49(+3.71%)
Sep 27, 2016 39.98 40.38 39.69 40.20 290,005 +0.10(+0.25%)
Sep 26, 2016 40.32 40.53 39.76 40.10 239,150 -0.57(-1.40%)
Sep 23, 2016 40.53 41.12 40.23 40.67 170,158 -0.08(-0.20%)
Sep 22, 2016 39.67 41.11 39.58 40.75 428,430 +1.51(+3.85%)
Sep 21, 2016 38.54 39.37 38.54 39.24 176,320 +0.92(+2.40%)
Sep 20, 2016 38.54 38.76 38.06 38.32 216,772 -0.04(-0.10%)
Sep 19, 2016 37.87 38.48 37.68 38.36 256,346 +0.65(+1.72%)
Sep 16, 2016 38.49 38.77 37.65 37.71 239,708 -0.92(-2.38%)
Sep 15, 2016 37.54 38.76 37.42 38.63 192,769 +1.09(+2.90%)
Sep 14, 2016 37.91 38.09 37.46 37.54 157,384 -0.34(-0.90%)
Sep 13, 2016 38.43 38.62 37.71 37.88 216,800 -1.08(-2.77%)
Sep 12, 2016 38.11 39.00 37.91 38.96 223,243 +0.40(+1.04%)
Sep 09, 2016 39.38 39.42 38.55 38.56 326,917 -1.34(-3.36%)
Sep 08, 2016 40.18 40.21 39.32 39.90 336,760 -0.27(-0.67%)
Sep 07, 2016 38.88 40.38 38.42 40.17 381,546 +1.26(+3.24%)
Sep 06, 2016 39.07 39.07 38.38 38.91 372,783 +0.05(+0.13%)
Sep 02, 2016 38.29 38.86 38.86 38.86 270,800 +0.73(+1.91%)
Sep 01, 2016 37.15 38.14 37.01 38.13 440,536 +0.99(+2.67%)
Aug 31, 2016 37.04 37.26 36.25 37.14 413,424 +0.33(+0.90%)
Aug 30, 2016 35.73 36.94 35.64 36.81 321,979 +1.00(+2.79%)
Aug 29, 2016 36.54 36.60 35.43 35.81 272,107 -0.53(-1.46%)
Aug 26, 2016 36.22 38.36 35.58 36.34 679,832 +1.13(+3.21%)
Aug 25, 2016 35.47 35.47 34.81 35.21 276,120 -0.35(-0.98%)
Aug 24, 2016 35.53 36.61 35.44 35.56 250,568 +0.52(+1.48%)
Aug 23, 2016 34.96 35.40 34.91 35.04 178,758 +0.34(+0.98%)
Aug 22, 2016 34.76 34.91 34.23 34.70 212,032 -0.13(-0.37%)
Aug 19, 2016 34.57 35.03 34.22 34.83 240,148 +0.14(+0.40%)
Aug 18, 2016 34.85 35.01 34.58 34.69 129,177 +0.07(+0.20%)
Aug 17, 2016 34.95 35.30 34.51 34.62 231,659 -0.44(-1.25%)
Aug 16, 2016 35.42 35.94 34.77 35.06 238,406 -0.40(-1.13%)
Aug 15, 2016 34.75 35.80 34.75 35.46 383,222 +0.78(+2.25%)
Aug 12, 2016 35.29 35.47 34.44 34.68 377,903 -0.34(-0.97%)
Aug 11, 2016 35.47 36.28 34.98 35.02 236,931 -0.16(-0.45%)
Aug 10, 2016 35.20 35.49 34.79 35.18 238,937 +0.06(+0.17%)
Aug 09, 2016 36.02 36.48 35.09 35.12 331,406 -0.75(-2.09%)
Aug 08, 2016 36.10 36.81 35.85 35.87 340,080 -0.09(-0.25%)
Aug 05, 2016 36.50 37.99 35.89 35.96 706,682 +0.22(+0.62%)
Aug 04, 2016 38.00 39.18 35.22 35.74 764,489 -2.51(-6.56%)
Aug 03, 2016 40.28 40.28 37.09 38.25 694,957 -2.85(-6.93%)
Aug 02, 2016 43.37 43.95 40.94 41.10 340,676 -2.46(-5.65%)
Aug 01, 2016 43.36 43.61 42.41 43.56 180,057 +0.33(+0.76%)
Jul 29, 2016 42.23 43.38 41.87 43.23 213,468 +0.71(+1.67%)
Jul 28, 2016 42.30 42.74 41.64 42.52 108,058 +0.22(+0.52%)
Jul 27, 2016 41.98 42.53 41.63 42.30 160,156 +0.55(+1.32%)
Jul 26, 2016 41.74 42.47 41.29 41.75 156,516 -0.06(-0.14%)
Jul 25, 2016 41.90 43.26 41.27 41.81 125,207 -0.20(-0.48%)
Jul 22, 2016 41.72 43.24 40.09 42.01 130,772 +0.40(+0.96%)
Jul 21, 2016 42.22 42.59 41.23 41.61 194,802 -0.68(-1.61%)
Jul 20, 2016 43.28 43.28 42.23 42.29 146,508 -0.72(-1.67%)
Jul 19, 2016 43.26 43.49 42.98 43.01 147,220 -0.25(-0.58%)
Jul 18, 2016 42.95 43.50 42.75 43.26 97,090 +0.11(+0.25%)
Jul 15, 2016 43.31 43.45 42.73 43.15 126,462 +0.08(+0.19%)
Jul 14, 2016 43.26 43.41 42.95 43.07 139,143 +0.35(+0.82%)
Jul 13, 2016 43.08 43.15 42.12 42.72 119,656 -0.07(-0.16%)
Jul 12, 2016 42.04 43.01 41.54 42.79 129,006 +1.30(+3.13%)
Jul 11, 2016 41.40 41.77 40.59 41.49 189,162 +0.52(+1.27%)
Jul 08, 2016 40.41 41.21 39.89 40.97 213,963 +1.08(+2.71%)
Jul 07, 2016 39.90 40.90 39.48 39.89 141,341 +0.05(+0.13%)
Jul 05, 2016 40.95 40.95 39.48 39.84 261,958 -1.42(-3.44%)
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.