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 (%)
Sep 30, 2020 61.43 62.30 60.41 60.90 502,399 -0.38(-0.62%)
Sep 29, 2020 62.02 63.31 61.01 61.28 486,640 -1.08(-1.73%)
Sep 28, 2020 60.65 63.04 60.55 62.36 401,585 +2.12(+3.52%)
Sep 25, 2020 60.51 61.79 60.15 60.24 343,400 -0.30(-0.50%)
Sep 24, 2020 60.32 61.76 59.58 60.54 457,400 -0.07(-0.12%)
Sep 23, 2020 60.09 63.47 60.08 60.61 591,760 +0.23(+0.38%)
Sep 22, 2020 59.84 60.86 59.38 60.38 352,246 +1.33(+2.25%)
Sep 21, 2020 60.22 60.63 57.75 59.05 515,516 -2.18(-3.55%)
Sep 18, 2020 61.74 63.00 60.70 61.23 804,600 +0.12(+0.19%)
Sep 17, 2020 59.62 61.36 59.16 61.11 532,354 -0.01(-0.02%)
Sep 16, 2020 60.35 61.74 59.24 61.12 685,607 +1.64(+2.76%)
Sep 15, 2020 58.12 61.50 58.12 59.48 713,122 +1.79(+3.10%)
Sep 14, 2020 57.45 57.85 56.76 57.69 250,046 +0.75(+1.32%)
Sep 11, 2020 57.12 57.42 55.94 56.94 350,400 -0.22(-0.38%)
Sep 10, 2020 56.50 57.80 56.48 57.16 545,961 +1.58(+2.84%)
Sep 09, 2020 53.95 56.33 53.95 55.58 546,894 +1.80(+3.35%)
Sep 08, 2020 54.67 55.05 52.68 53.78 513,631 -1.94(-3.48%)
Sep 04, 2020 55.46 56.54 53.09 55.72 411,700 +0.48(+0.87%)
Sep 03, 2020 56.67 56.85 55.05 55.24 267,213 -1.80(-3.16%)
Sep 02, 2020 57.58 57.70 55.79 57.04 296,467 -0.35(-0.61%)
Sep 01, 2020 56.55 58.10 55.65 57.39 490,384 +1.00(+1.77%)
Aug 31, 2020 56.66 57.81 56.34 56.39 492,843 -0.80(-1.40%)
Aug 28, 2020 56.67 57.51 56.40 57.19 349,900 +0.79(+1.40%)
Aug 27, 2020 56.36 56.70 55.29 56.40 291,413 +0.08(+0.14%)
Aug 26, 2020 57.51 57.57 55.92 56.32 487,378 -1.05(-1.83%)
Aug 25, 2020 57.40 57.90 56.63 57.37 516,040 -0.12(-0.21%)
Aug 24, 2020 58.38 58.49 56.96 57.49 457,417 -0.23(-0.40%)
Aug 21, 2020 58.63 59.33 57.14 57.72 462,700 -1.32(-2.24%)
Aug 20, 2020 58.55 59.49 57.60 59.04 453,292 +0.19(+0.32%)
Aug 19, 2020 58.74 60.15 58.48 58.85 276,332 +0.30(+0.51%)
Aug 18, 2020 59.09 59.09 57.02 58.55 519,606 -0.72(-1.21%)
Aug 17, 2020 60.61 61.13 58.85 59.27 732,453 -0.81(-1.35%)
Aug 14, 2020 59.85 60.65 59.42 60.08 501,800 +0.00(+0.00%)
Aug 13, 2020 60.45 61.15 59.92 60.08 497,131 +0.07(+0.12%)
Aug 12, 2020 60.20 61.66 59.64 60.01 538,373 +0.19(+0.32%)
Aug 11, 2020 59.90 61.20 59.29 59.82 501,445 -0.13(-0.22%)
Aug 10, 2020 59.25 61.00 59.08 59.95 661,005 +0.88(+1.49%)
Aug 07, 2020 56.21 59.45 55.74 59.07 1,296,800 +2.92(+5.20%)
Aug 06, 2020 60.00 61.19 53.05 56.15 1,490,325 -1.60(-2.77%)
Aug 05, 2020 56.94 58.21 56.45 57.75 837,675 +2.03(+3.64%)
Aug 04, 2020 53.20 56.49 53.20 55.72 641,188 +2.41(+4.52%)
Aug 03, 2020 52.74 53.77 52.62 53.31 625,582 +1.23(+2.36%)
Jul 31, 2020 51.14 52.08 50.78 52.08 464,100 +0.65(+1.26%)
Jul 30, 2020 50.65 51.97 50.34 51.43 449,802 +0.28(+0.55%)
Jul 29, 2020 48.97 51.32 48.97 51.15 504,856 +2.37(+4.86%)
Jul 28, 2020 49.71 49.71 48.66 48.78 262,124 -0.93(-1.87%)
Jul 27, 2020 47.88 49.81 47.80 49.71 228,879 +1.85(+3.87%)
Jul 24, 2020 48.36 48.64 47.50 47.86 257,200 -0.88(-1.81%)
Jul 23, 2020 49.10 49.40 47.85 48.74 396,361 -0.43(-0.87%)
Jul 22, 2020 50.00 50.31 49.07 49.17 249,187 -1.25(-2.48%)
Jul 21, 2020 50.25 50.79 49.86 50.42 253,616 +0.36(+0.72%)
Jul 20, 2020 50.00 51.00 49.51 50.06 319,568 +0.16(+0.32%)
Jul 17, 2020 49.34 50.09 48.98 49.90 375,300 +0.66(+1.34%)
Jul 16, 2020 48.32 49.54 48.09 49.24 273,282 +0.52(+1.07%)
Jul 15, 2020 49.44 49.55 47.16 48.72 322,356 +1.07(+2.25%)
Jul 14, 2020 47.57 47.71 46.13 47.65 262,190 +0.16(+0.34%)
Jul 13, 2020 47.81 49.27 47.34 47.49 353,780 +0.23(+0.49%)
Jul 10, 2020 46.43 47.45 46.12 47.26 320,800 +1.06(+2.29%)
Jul 09, 2020 45.98 46.61 45.50 46.20 346,927 +0.22(+0.48%)
Jul 08, 2020 45.92 46.25 45.25 45.98 360,435 +0.06(+0.13%)
Jul 07, 2020 44.94 46.11 44.62 45.92 459,462 +0.55(+1.21%)
Jul 06, 2020 44.98 45.59 44.70 45.37 307,779 +0.93(+2.09%)
Jul 02, 2020 44.61 45.24 44.22 44.44 321,000 +0.56(+1.28%)
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.