Atlas Air Ww (NQ: AAWW )

100.55 +0.05 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 100.38 100.79 100.25 100.55 167,232 +0.05(+0.05%)
Dec 05, 2022 100.05 100.53 100.00 100.50 231,700 +0.30(+0.30%)
Dec 02, 2022 100.40 100.67 100.04 100.20 373,643 -0.31(-0.31%)
Dec 01, 2022 100.77 100.92 100.22 100.51 246,176 -0.26(-0.26%)
Nov 30, 2022 100.64 101.18 100.31 100.77 413,542 +0.07(+0.07%)
Nov 29, 2022 100.66 100.80 100.47 100.70 232,237 +0.01(+0.01%)
Nov 28, 2022 100.66 100.83 100.39 100.69 304,760 +0.03(+0.03%)
Nov 25, 2022 100.84 100.96 100.64 100.66 79,955 -0.26(-0.26%)
Nov 23, 2022 100.70 100.97 100.70 100.92 168,734 +0.13(+0.13%)
Nov 22, 2022 100.96 100.97 100.48 100.79 158,119 +0.03(+0.03%)
Nov 21, 2022 100.32 100.97 100.30 100.76 248,769 +0.12(+0.12%)
Nov 18, 2022 100.78 100.81 100.07 100.64 263,074 +0.64(+0.64%)
Nov 17, 2022 100.22 100.67 99.89 100.00 1,166,806 -0.47(-0.47%)
Nov 16, 2022 100.41 100.66 100.41 100.47 240,731 +0.01(+0.01%)
Nov 15, 2022 100.55 100.65 100.17 100.46 659,701 +0.08(+0.08%)
Nov 14, 2022 100.26 100.59 100.26 100.38 385,184 +0.16(+0.16%)
Nov 11, 2022 100.61 100.67 100.10 100.22 396,812 +0.07(+0.07%)
Nov 10, 2022 100.22 100.40 100.02 100.15 434,002 +0.41(+0.41%)
Nov 09, 2022 100.06 100.43 99.16 99.74 908,355 -0.36(-0.36%)
Nov 08, 2022 100.49 100.67 100.00 100.10 364,471 -0.34(-0.34%)
Nov 07, 2022 100.44 100.61 100.20 100.44 314,625 +0.00(+0.00%)
Nov 04, 2022 100.35 100.90 100.13 100.44 1,654,816 +0.19(+0.19%)
Nov 03, 2022 100.51 100.70 99.78 100.25 1,417,052 -0.65(-0.64%)
Nov 02, 2022 101.05 100.81 100.90 355,488 -0.21(-0.21%)
Nov 01, 2022 101.09 101.25 101.00 101.11 709,549 -0.03(-0.03%)
Oct 31, 2022 101.00 101.25 100.80 101.14 500,549 +0.28(+0.28%)
Oct 28, 2022 100.82 101.00 100.78 100.86 366,938 +0.32(+0.32%)
Oct 27, 2022 100.88 101.20 100.47 100.54 303,775 -0.16(-0.16%)
Oct 26, 2022 100.79 101.25 100.67 100.70 463,199 +0.15(+0.15%)
Oct 25, 2022 100.72 100.95 100.51 100.55 484,956 +0.05(+0.05%)
Oct 24, 2022 100.46 101.01 100.42 100.50 275,234 +0.00(+0.00%)
Oct 21, 2022 101.10 101.10 100.41 100.50 590,802 -0.14(-0.14%)
Oct 20, 2022 100.36 100.78 100.36 100.64 558,013 +0.18(+0.18%)
Oct 19, 2022 100.50 100.65 100.31 100.46 540,508 +0.56(+0.56%)
Oct 18, 2022 99.99 100.28 99.55 99.90 265,223 +0.01(+0.01%)
Oct 17, 2022 99.87 100.21 99.69 99.89 204,725 +0.24(+0.24%)
Oct 14, 2022 99.50 99.79 99.20 99.65 225,653 +0.28(+0.28%)
Oct 13, 2022 98.94 99.81 98.44 99.37 430,357 +0.36(+0.36%)
Oct 12, 2022 98.81 99.25 98.61 99.01 301,193 +0.17(+0.17%)
Oct 11, 2022 98.36 98.95 98.33 98.84 444,412 +0.12(+0.12%)
Oct 10, 2022 98.15 99.00 98.00 98.72 276,677 +0.54(+0.55%)
Oct 07, 2022 97.68 98.50 97.68 98.18 448,667 +0.08(+0.08%)
Oct 06, 2022 97.70 98.50 97.70 98.10 232,891 +0.18(+0.18%)
Oct 05, 2022 97.61 98.29 97.17 97.92 324,422 +0.15(+0.15%)
Oct 04, 2022 97.72 98.41 97.54 97.77 538,005 +0.54(+0.56%)
Oct 03, 2022 95.67 97.67 95.65 97.23 569,866 +1.66(+1.74%)
Sep 30, 2022 95.65 96.38 95.45 95.57 504,652 +0.13(+0.14%)
Sep 29, 2022 95.81 96.07 94.76 95.44 801,383 -0.66(-0.69%)
Sep 28, 2022 95.71 96.91 95.28 96.10 968,842 +0.22(+0.23%)
Sep 27, 2022 97.30 97.46 93.39 95.88 2,601,355 -1.32(-1.36%)
Sep 26, 2022 98.00 98.50 97.08 97.20 848,333 -0.69(-0.70%)
Sep 23, 2022 98.76 98.94 97.72 97.89 977,890 -1.13(-1.14%)
Sep 22, 2022 99.15 99.23 98.63 99.02 656,492 -0.21(-0.21%)
Sep 21, 2022 99.24 99.50 99.03 99.23 619,847 +0.03(+0.03%)
Sep 20, 2022 99.10 99.73 98.86 99.20 1,973,379 -0.01(-0.01%)
Sep 19, 2022 99.51 99.90 98.80 99.21 681,063 -0.20(-0.20%)
Sep 16, 2022 99.67 99.71 98.94 99.41 1,870,797 -0.58(-0.58%)
Sep 15, 2022 99.91 100.05 99.79 99.99 518,661 -0.05(-0.05%)
Sep 14, 2022 99.86 100.05 99.79 100.04 591,482 +0.26(+0.26%)
Sep 13, 2022 99.84 100.10 99.73 99.78 872,012 -0.06(-0.06%)
Sep 12, 2022 100.26 100.26 99.78 99.84 650,786 -0.07(-0.07%)
Sep 09, 2022 99.99 100.09 99.90 99.91 536,725 -0.02(-0.02%)
Sep 08, 2022 99.93 99.98 99.84 99.93 819,302 +0.00(+0.00%)
Sep 07, 2022 99.90 100.04 99.89 99.93 715,030 -0.02(-0.02%)
Sep 06, 2022 99.86 100.07 99.75 99.95 931,224 -0.01(-0.01%)
Sep 02, 2022 99.88 100.10 99.72 99.96 660,515 +0.17(+0.17%)
Sep 01, 2022 99.91 99.98 99.75 99.79 866,949 -0.13(-0.13%)
Aug 31, 2022 99.97 100.18 99.75 99.92 592,588 +0.11(+0.11%)
Aug 30, 2022 99.82 100.07 99.52 99.81 761,547 +0.11(+0.11%)
Aug 29, 2022 99.87 99.94 99.64 99.70 1,186,236 -0.17(-0.17%)
Aug 26, 2022 99.92 100.08 99.80 99.87 1,048,560 -0.03(-0.03%)
Aug 25, 2022 100.00 100.33 99.83 99.90 597,476 -0.02(-0.02%)
Aug 24, 2022 99.87 100.01 99.83 99.92 422,666 +0.11(+0.11%)
Aug 23, 2022 100.00 100.15 99.77 99.81 816,250 -0.09(-0.09%)
Aug 22, 2022 100.01 100.10 99.79 99.90 711,495 -0.10(-0.10%)
Aug 19, 2022 100.11 100.29 99.95 100.00 465,404 -0.17(-0.17%)
Aug 18, 2022 100.05 100.35 100.03 100.17 479,698 +0.12(+0.12%)
Aug 17, 2022 99.86 100.16 99.83 100.05 920,790 +0.05(+0.05%)
Aug 16, 2022 99.90 100.04 99.76 100.00 1,994,100 +0.23(+0.23%)
Aug 15, 2022 100.05 100.28 99.70 99.77 1,414,981 -0.32(-0.32%)
Aug 12, 2022 100.59 100.75 99.95 100.09 1,128,157 -0.10(-0.10%)
Aug 11, 2022 100.78 101.20 99.99 100.19 1,418,087 -0.45(-0.45%)
Aug 10, 2022 100.82 101.62 100.40 100.64 1,138,791 +0.19(+0.19%)
Aug 09, 2022 99.80 100.59 99.80 100.45 1,236,721 +0.45(+0.45%)
Aug 08, 2022 99.65 100.00 99.60 100.00 3,243,925 +0.35(+0.35%)
Aug 05, 2022 99.65 99.84 99.30 99.65 3,756,750 -0.10(-0.10%)
Aug 04, 2022 99.75 99.90 99.33 99.75 8,908,376 +2.97(+3.07%)
Aug 03, 2022 96.00 97.67 95.65 96.78 3,970,771 +9.41(+10.77%)
Aug 02, 2022 84.87 89.67 84.75 87.37 1,922,470 +2.38(+2.80%)
Aug 01, 2022 75.12 87.96 74.11 84.99 3,555,222 +9.28(+12.26%)
Jul 29, 2022 73.47 76.18 73.02 75.71 679,180 +2.52(+3.44%)
Jul 28, 2022 71.67 73.54 71.19 73.19 561,694 +1.94(+2.72%)
Jul 27, 2022 69.87 71.58 67.84 71.25 415,822 +1.83(+2.64%)
Jul 26, 2022 68.77 70.64 68.77 69.42 379,317 -0.17(-0.24%)
Jul 25, 2022 69.70 69.70 67.88 69.59 551,885 -0.04(-0.06%)
Jul 22, 2022 68.56 69.70 68.35 69.63 566,932 +1.23(+1.80%)
Jul 21, 2022 67.49 68.53 67.31 68.40 302,860 +0.00(+0.00%)
Jul 20, 2022 66.95 68.91 66.95 68.40 355,426 +1.00(+1.48%)
Jul 19, 2022 63.70 67.53 63.70 67.40 700,105 +4.60(+7.32%)
Jul 18, 2022 62.37 63.20 61.78 62.80 381,732 +1.49(+2.43%)
Jul 15, 2022 61.83 61.83 60.14 61.31 253,972 +1.19(+1.98%)
Jul 14, 2022 59.10 60.12 58.70 60.12 194,969 +0.02(+0.03%)
Jul 13, 2022 59.69 60.43 59.53 60.10 170,757 -0.32(-0.53%)
Jul 12, 2022 59.97 61.46 59.89 60.42 206,883 -0.07(-0.12%)
Jul 11, 2022 61.24 62.11 60.13 60.49 194,450 -1.18(-1.91%)
Jul 08, 2022 61.03 61.84 60.00 61.67 290,239 +0.75(+1.23%)
Jul 07, 2022 59.83 61.68 59.38 60.92 301,709 +1.87(+3.17%)
Jul 06, 2022 61.37 61.96 58.78 59.05 445,739 -2.54(-4.12%)
Jul 05, 2022 60.18 61.70 59.64 61.59 249,434 +0.17(+0.28%)
Jul 01, 2022 61.09 62.08 59.95 61.42 346,163 -0.29(-0.47%)
Jun 30, 2022 61.93 62.40 60.48 61.71 398,172 -1.05(-1.67%)
Jun 29, 2022 64.56 64.80 62.40 62.76 381,153 -1.95(-3.01%)
Jun 28, 2022 65.52 66.51 64.54 64.71 465,919 -0.64(-0.98%)
Jun 27, 2022 64.58 65.89 64.10 65.35 313,820 +1.38(+2.16%)
Jun 24, 2022 63.86 65.76 63.15 63.97 511,219 +0.47(+0.74%)
Jun 23, 2022 62.52 63.55 61.48 63.50 328,940 +1.08(+1.73%)
Jun 22, 2022 62.35 63.10 61.90 62.42 362,219 -0.98(-1.55%)
Jun 21, 2022 63.89 64.35 62.65 63.40 244,037 +0.75(+1.20%)
Jun 17, 2022 63.43 63.63 62.11 62.65 667,205 -0.16(-0.25%)
Jun 16, 2022 63.92 64.26 61.85 62.81 526,832 -2.74(-4.18%)
Jun 15, 2022 64.76 66.12 64.48 65.55 459,424 +1.24(+1.93%)
Jun 14, 2022 64.84 66.87 64.03 64.31 404,044 +0.32(+0.50%)
Jun 13, 2022 63.58 64.85 63.20 63.99 457,545 -1.47(-2.25%)
Jun 10, 2022 66.41 67.58 65.43 65.46 412,384 -2.03(-3.01%)
Jun 09, 2022 69.84 69.84 67.41 67.49 605,041 -2.61(-3.72%)
Jun 08, 2022 71.27 71.71 69.25 70.10 516,947 -2.03(-2.81%)
Jun 07, 2022 70.93 72.53 69.89 72.13 284,190 +0.43(+0.60%)
Jun 06, 2022 70.92 71.86 70.17 71.70 358,815 +1.52(+2.17%)
Jun 03, 2022 70.24 71.10 69.70 70.18 312,839 -0.72(-1.02%)
Jun 02, 2022 69.32 71.15 69.28 70.90 482,299 +1.74(+2.52%)
Jun 01, 2022 70.20 70.48 68.42 69.16 619,248 -0.55(-0.79%)
May 31, 2022 69.14 70.51 67.99 69.71 386,040 -0.01(-0.01%)
May 27, 2022 69.05 70.04 68.85 69.72 329,551 +1.22(+1.78%)
May 26, 2022 67.08 68.90 67.08 68.50 322,396 +1.56(+2.33%)
May 25, 2022 65.90 67.70 65.61 66.94 255,289 +1.14(+1.73%)
May 24, 2022 66.65 66.73 63.29 65.80 415,206 -1.16(-1.73%)
May 23, 2022 66.15 67.69 65.60 66.96 518,664 +1.94(+2.98%)
May 20, 2022 67.68 67.82 62.87 65.02 743,022 -1.97(-2.94%)
May 19, 2022 68.54 69.06 66.85 66.99 624,074 -2.11(-3.05%)
May 18, 2022 72.50 72.50 68.97 69.10 576,089 -3.61(-4.96%)
May 17, 2022 70.72 72.81 70.62 72.71 346,096 +3.18(+4.57%)
May 16, 2022 70.32 70.75 68.92 69.53 396,764 -0.54(-0.77%)
May 13, 2022 68.82 71.43 68.82 70.07 446,207 +1.51(+2.20%)
May 12, 2022 68.73 69.15 66.74 68.56 510,327 -0.30(-0.44%)
May 11, 2022 69.47 70.17 68.19 68.86 1,166,631 -0.52(-0.75%)
May 10, 2022 69.95 70.48 67.96 69.38 589,270 -0.28(-0.40%)
May 09, 2022 70.21 72.51 69.48 69.66 555,441 -1.37(-1.93%)
May 06, 2022 72.33 72.48 69.34 71.03 585,093 -0.81(-1.13%)
May 05, 2022 73.07 73.07 69.67 71.84 698,888 -0.75(-1.03%)
May 04, 2022 70.85 72.73 70.00 72.59 546,172 +2.36(+3.36%)
May 03, 2022 68.72 70.54 68.42 70.23 490,469 +1.15(+1.66%)
May 02, 2022 68.43 69.34 67.29 69.08 453,361 +0.14(+0.20%)
Apr 29, 2022 69.37 70.49 68.77 68.94 420,837 -0.84(-1.20%)
Apr 28, 2022 68.77 69.89 67.61 69.78 402,161 +2.17(+3.21%)
Apr 27, 2022 67.55 68.37 66.80 67.61 490,528 -0.17(-0.25%)
Apr 26, 2022 69.17 69.51 67.74 67.78 444,903 -1.39(-2.01%)
Apr 25, 2022 67.54 69.39 66.40 69.17 516,976 +0.75(+1.10%)
Apr 22, 2022 69.35 69.95 68.28 68.42 417,170 -1.19(-1.71%)
Apr 21, 2022 70.57 71.26 68.86 69.61 355,017 -0.05(-0.07%)
Apr 20, 2022 72.17 73.00 69.39 69.66 527,023 -1.38(-1.94%)
Apr 19, 2022 69.11 71.30 68.53 71.04 433,245 +2.14(+3.11%)
Apr 18, 2022 69.28 69.86 68.45 68.90 592,308 +0.45(+0.66%)
Apr 14, 2022 68.31 70.10 67.98 68.45 445,778 +0.13(+0.19%)
Apr 13, 2022 67.04 68.98 66.81 68.32 407,907 +1.44(+2.15%)
Apr 12, 2022 66.00 68.88 65.95 66.88 628,034 +1.07(+1.63%)
Apr 11, 2022 65.41 68.11 65.00 65.81 645,175 -0.23(-0.35%)
Apr 08, 2022 66.75 68.19 65.71 66.04 1,174,922 -1.26(-1.87%)
Apr 07, 2022 70.65 70.76 67.13 67.30 1,551,434 -2.88(-4.10%)
Apr 06, 2022 72.72 73.41 68.97 70.18 1,514,234 -3.23(-4.40%)
Apr 05, 2022 79.17 79.85 73.00 73.41 2,060,630 -8.31(-10.17%)
Apr 04, 2022 81.50 82.28 79.42 81.72 724,482 -0.49(-0.60%)
Apr 01, 2022 86.50 87.43 81.26 82.21 830,854 -4.16(-4.82%)
Mar 31, 2022 88.72 89.25 86.36 86.37 514,329 -2.01(-2.27%)
Mar 30, 2022 88.65 89.55 87.81 88.38 406,362 -0.47(-0.53%)
Mar 29, 2022 89.00 89.90 87.62 88.85 774,463 -0.09(-0.10%)
Mar 28, 2022 88.76 89.82 88.07 88.94 457,229 +0.15(+0.17%)
Mar 25, 2022 88.64 89.43 87.79 88.79 636,011 +0.43(+0.49%)
Mar 24, 2022 87.57 88.87 86.48 88.36 597,226 +1.76(+2.03%)
Mar 23, 2022 85.92 87.26 85.82 86.60 449,028 -0.20(-0.23%)
Mar 22, 2022 86.15 88.13 85.57 86.80 573,168 +0.84(+0.98%)
Mar 21, 2022 88.17 88.87 85.58 85.96 467,977 -2.23(-2.53%)
Mar 18, 2022 85.14 88.44 84.71 88.19 1,672,268 +3.22(+3.79%)
Mar 17, 2022 83.30 85.60 83.30 84.97 332,587 +0.99(+1.18%)
Mar 16, 2022 84.96 85.69 83.02 83.98 847,261 -0.23(-0.27%)
Mar 15, 2022 81.52 84.25 80.96 84.21 779,852 +3.27(+4.04%)
Mar 14, 2022 81.26 81.99 79.43 80.94 627,546 -0.14(-0.17%)
Mar 11, 2022 82.74 83.26 81.01 81.08 615,562 -1.22(-1.48%)
Mar 10, 2022 81.50 82.47 80.78 82.30 307,745 -0.01(-0.01%)
Mar 09, 2022 81.78 83.12 80.51 82.31 774,777 +1.64(+2.03%)
Mar 08, 2022 79.48 82.23 79.25 80.67 590,870 +1.19(+1.50%)
Mar 07, 2022 81.59 82.77 79.32 79.48 655,186 -2.88(-3.50%)
Mar 04, 2022 80.38 82.83 79.89 82.36 896,587 +1.70(+2.11%)
Mar 03, 2022 80.98 81.93 79.88 80.66 511,335 -0.18(-0.22%)
Mar 02, 2022 80.50 82.78 80.50 80.84 957,400 +0.45(+0.56%)
Mar 01, 2022 78.30 80.86 77.80 80.39 861,140 +2.03(+2.59%)
Feb 28, 2022 76.49 78.65 76.37 78.36 799,121 +1.24(+1.61%)
Feb 25, 2022 75.01 77.34 75.01 77.12 636,046 +1.77(+2.35%)
Feb 24, 2022 73.78 75.85 73.18 75.35 874,600 +0.00(+0.00%)
Feb 23, 2022 74.88 76.58 74.72 75.35 615,407 +0.87(+1.17%)
Feb 22, 2022 77.28 78.40 73.47 74.48 1,082,315 -3.99(-5.08%)
Feb 18, 2022 78.47 0 +1.37(+1.78%)
Feb 17, 2022 82.43 84.54 75.64 77.10 1,576,534 -1.97(-2.49%)
Feb 16, 2022 78.24 80.00 77.83 79.07 844,322 +0.64(+0.82%)
Feb 15, 2022 77.23 78.67 77.05 78.43 498,970 +1.62(+2.11%)
Feb 14, 2022 76.20 77.54 76.08 76.81 405,372 +0.38(+0.50%)
Feb 11, 2022 78.78 78.79 76.13 76.43 554,091 -1.83(-2.34%)
Feb 10, 2022 79.66 80.79 77.05 78.26 514,547 -2.13(-2.65%)
Feb 09, 2022 79.58 80.58 79.16 80.39 413,064 +1.84(+2.34%)
Feb 08, 2022 78.36 79.63 78.07 78.55 297,737 +0.22(+0.28%)
Feb 07, 2022 77.75 79.28 76.79 78.33 717,580 +1.56(+2.03%)
Feb 04, 2022 79.88 80.45 76.03 76.77 782,412 -3.11(-3.89%)
Feb 03, 2022 80.49 79.49 79.88 672,136 -0.93(-1.15%)
Feb 02, 2022 81.67 81.89 78.50 80.81 587,307 -1.28(-1.56%)
Feb 01, 2022 80.99 83.91 80.28 82.09 909,220 +1.76(+2.19%)
Jan 31, 2022 75.76 80.43 80.33 1,046,230 +4.51(+5.95%)
Jan 28, 2022 75.86 76.35 74.10 75.82 711,419 -0.26(-0.34%)
Jan 27, 2022 78.22 79.32 75.61 76.08 514,759 -1.09(-1.41%)
Jan 26, 2022 79.24 79.65 76.86 77.17 971,109 -1.01(-1.29%)
Jan 25, 2022 78.29 79.02 76.76 78.18 666,864 -1.10(-1.39%)
Jan 24, 2022 76.93 79.45 76.10 79.28 600,021 +0.97(+1.24%)
Jan 21, 2022 77.27 79.14 76.60 78.31 671,926 +0.89(+1.15%)
Jan 20, 2022 79.04 80.69 77.26 77.42 1,015,923 -1.25(-1.59%)
Jan 19, 2022 81.75 82.25 78.46 78.67 1,320,390 -2.72(-3.34%)
Jan 18, 2022 81.17 81.96 80.03 81.39 1,008,233 -0.82(-1.00%)
Jan 14, 2022 82.21 0 -4.35(-5.03%)
Jan 13, 2022 86.21 87.62 85.45 86.56 379,002 +0.61(+0.71%)
Jan 12, 2022 87.50 88.70 85.91 85.95 336,782 -1.34(-1.54%)
Jan 11, 2022 87.28 87.68 85.36 87.29 393,616 +1.25(+1.45%)
Jan 10, 2022 87.70 87.80 83.50 86.04 1,123,114 -2.21(-2.50%)
Jan 07, 2022 88.81 90.46 88.03 88.25 693,348 -0.78(-0.88%)
Jan 06, 2022 90.89 91.37 88.05 89.03 912,636 -2.57(-2.81%)
Jan 05, 2022 95.76 97.00 91.47 91.60 849,231 -4.18(-4.36%)
Jan 04, 2022 96.24 97.13 94.74 95.78 488,127 +0.97(+1.02%)
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.