Atlas Air Ww (NQ: AAWW )

100.54 -0.10 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 63.50 64.60 63.50 63.75 181,200 +0.20(+0.31%)
Sep 27, 2018 63.40 63.90 63.25 63.55 123,844 +0.10(+0.16%)
Sep 26, 2018 62.55 64.35 62.35 63.45 211,544 +0.85(+1.36%)
Sep 25, 2018 62.45 62.80 61.90 62.60 370,289 +0.25(+0.40%)
Sep 24, 2018 63.25 64.20 61.00 62.35 320,174 -1.00(-1.58%)
Sep 21, 2018 64.75 64.85 63.30 63.35 373,200 -1.20(-1.86%)
Sep 20, 2018 64.00 65.15 63.95 64.55 355,927 +0.90(+1.41%)
Sep 19, 2018 63.20 64.30 61.29 63.65 292,667 +0.30(+0.47%)
Sep 18, 2018 63.55 63.95 62.70 63.35 231,207 -0.20(-0.31%)
Sep 17, 2018 63.90 63.90 63.15 63.55 328,120 -0.35(-0.55%)
Sep 14, 2018 63.65 64.05 62.70 63.90 214,500 +0.25(+0.39%)
Sep 13, 2018 64.70 64.70 62.85 63.65 211,580 -0.80(-1.24%)
Sep 12, 2018 63.95 65.05 63.90 64.45 256,021 +0.45(+0.70%)
Sep 11, 2018 63.45 64.10 62.30 64.00 251,745 +0.50(+0.79%)
Sep 10, 2018 61.70 64.00 61.55 63.50 284,576 +1.75(+2.83%)
Sep 07, 2018 61.95 62.40 60.80 61.75 145,600 -0.40(-0.64%)
Sep 06, 2018 61.80 62.50 61.10 62.15 161,064 +0.30(+0.49%)
Sep 05, 2018 61.30 62.05 60.95 61.85 158,299 +0.60(+0.98%)
Sep 04, 2018 61.15 62.50 60.25 61.25 208,328 +0.35(+0.57%)
Aug 31, 2018 60.90 60.90 60.90 0 -0.65(-1.06%)
Aug 30, 2018 61.95 62.10 60.70 61.55 165,622 -0.55(-0.89%)
Aug 29, 2018 62.25 62.45 61.95 62.10 261,658 +0.05(+0.08%)
Aug 28, 2018 62.60 62.95 61.75 62.05 76,766 -0.20(-0.32%)
Aug 27, 2018 62.20 63.15 61.85 62.25 130,145 +0.20(+0.32%)
Aug 24, 2018 61.80 62.55 61.70 62.05 212,200 +0.65(+1.06%)
Aug 23, 2018 60.70 61.40 60.28 61.40 217,645 +0.60(+0.99%)
Aug 22, 2018 62.15 62.56 60.65 60.80 180,600 -1.40(-2.25%)
Aug 21, 2018 61.35 62.65 61.35 62.20 359,910 +1.00(+1.63%)
Aug 20, 2018 60.40 61.50 60.00 61.20 186,244 +0.95(+1.58%)
Aug 17, 2018 59.80 60.30 58.85 60.25 168,000 +0.38(+0.63%)
Aug 16, 2018 58.55 60.20 58.40 59.88 237,430 +1.42(+2.44%)
Aug 15, 2018 59.70 59.95 58.30 58.45 574,771 -1.45(-2.42%)
Aug 14, 2018 60.25 60.90 59.70 59.90 135,335 -0.30(-0.50%)
Aug 13, 2018 60.70 60.95 59.50 60.20 286,504 -0.40(-0.66%)
Aug 10, 2018 61.40 61.95 60.52 60.60 294,700 -1.07(-1.74%)
Aug 09, 2018 61.80 62.08 61.55 61.67 207,757 -0.12(-0.20%)
Aug 08, 2018 62.50 63.10 61.45 61.80 255,208 -0.53(-0.84%)
Aug 07, 2018 64.00 64.05 62.30 62.33 244,649 -1.32(-2.08%)
Aug 06, 2018 63.25 64.30 62.45 63.65 332,985 +0.55(+0.87%)
Aug 03, 2018 64.85 65.75 62.90 63.10 344,800 -1.55(-2.40%)
Aug 02, 2018 69.25 69.80 63.65 64.65 561,909 -2.85(-4.22%)
Aug 01, 2018 67.05 68.08 65.80 67.50 250,725 +0.45(+0.67%)
Jul 31, 2018 65.65 67.10 65.65 67.05 590,805 +1.45(+2.21%)
Jul 30, 2018 67.05 68.50 65.55 65.60 466,597 -1.65(-2.45%)
Jul 27, 2018 68.05 68.45 66.75 67.25 179,100 -0.55(-0.81%)
Jul 26, 2018 68.05 68.90 67.60 67.80 202,989 +0.15(+0.22%)
Jul 25, 2018 67.80 68.95 67.15 67.65 401,342 -0.20(-0.29%)
Jul 24, 2018 69.15 69.25 67.00 67.85 255,668 -0.75(-1.09%)
Jul 23, 2018 68.75 69.05 68.25 68.60 176,391 -0.40(-0.58%)
Jul 20, 2018 69.20 69.50 68.60 69.00 222,809 -0.25(-0.36%)
Jul 19, 2018 70.45 70.45 69.05 69.25 351,856 -1.30(-1.84%)
Jul 18, 2018 69.65 70.60 69.50 70.55 182,379 +1.45(+2.10%)
Jul 17, 2018 68.10 69.35 67.53 69.10 239,380 +0.75(+1.10%)
Jul 16, 2018 70.25 71.20 68.15 68.35 256,936 -2.15(-3.05%)
Jul 13, 2018 69.30 71.45 68.66 70.50 195,697 +0.95(+1.37%)
Jul 12, 2018 70.84 69.25 69.55 236,575 -0.85(-1.21%)
Jul 11, 2018 71.20 71.30 69.55 70.40 294,241 -1.10(-1.54%)
Jul 10, 2018 72.95 73.15 71.20 71.50 149,580 -1.05(-1.45%)
Jul 09, 2018 72.15 73.05 71.60 72.55 184,275 +1.10(+1.54%)
Jul 06, 2018 71.80 71.80 70.75 71.45 95,966 +0.00(+0.00%)
Jul 05, 2018 72.10 72.30 70.65 71.45 263,898 -0.05(-0.07%)
Jul 03, 2018 71.50 71.50 71.50 0 -0.50(-0.69%)
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.