Atlas Air Ww (NQ: AAWW )

100.71 +0.02 (+0.02%)
Streaming Delayed Price Updated: 12:14 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 46.90 48.25 46.90 48.00 9,521 +1.00(+2.13%)
Jan 30, 2006 46.00 47.50 46.00 47.00 27,462 +1.25(+2.73%)
Jan 27, 2006 44.75 47.00 44.75 45.75 2,625 +1.25(+2.81%)
Jan 26, 2006 44.00 45.50 44.00 44.50 82,325 +0.00(+0.00%)
Jan 25, 2006 44.00 45.00 44.00 44.50 112,814 +0.00(+0.00%)
Jan 24, 2006 44.50 44.50 43.50 44.50 28,593 +0.30(+0.68%)
Jan 23, 2006 44.25 44.75 43.50 44.20 51,356 -0.05(-0.11%)
Jan 20, 2006 44.70 44.85 44.25 44.25 24,932 -0.65(-1.45%)
Jan 19, 2006 44.83 44.90 44.70 44.90 37,324 +0.20(+0.45%)
Jan 18, 2006 44.00 45.00 44.00 44.70 14,421 -0.30(-0.67%)
Jan 17, 2006 45.00 45.00 44.50 45.00 20,557 -0.75(-1.64%)
Jan 13, 2006 45.00 45.75 44.00 45.75 10,103 +1.75(+3.98%)
Jan 12, 2006 44.00 44.00 44.00 44.00 0 +0.25(+0.57%)
Jan 11, 2006 45.00 45.00 43.75 43.75 6,931 +0.00(+0.00%)
Jan 10, 2006 43.45 44.00 43.45 43.75 830,325 -0.25(-0.57%)
Jan 09, 2006 44.00 45.00 42.00 44.00 12,446 -0.25(-0.56%)
Jan 06, 2006 44.50 44.70 44.00 44.25 87,672 -0.25(-0.56%)
Jan 05, 2006 45.00 45.00 44.50 44.50 87,830 -0.50(-1.11%)
Jan 04, 2006 44.00 45.00 43.50 45.00 12,739 +0.50(+1.12%)
Jan 03, 2006 44.50 45.00 44.00 44.50 202,062 -0.50(-1.11%)
Dec 30, 2005 43.00 45.00 43.00 45.00 20,701 +0.00(+0.00%)
Dec 29, 2005 45.00 45.00 44.25 45.00 81,076 +0.20(+0.45%)
Dec 28, 2005 45.00 45.00 44.25 44.80 26,252 +0.80(+1.82%)
Dec 23, 2005 43.50 44.00 43.50 44.00 5,454 +0.85(+1.97%)
Dec 22, 2005 44.00 44.00 43.00 43.15 117,535 +0.05(+0.12%)
Dec 21, 2005 42.75 44.00 42.50 43.10 23,505 +0.10(+0.23%)
Dec 20, 2005 42.50 43.00 42.50 43.00 44,994 +0.50(+1.18%)
Dec 19, 2005 42.00 42.50 42.00 42.50 63,394 +0.00(+0.00%)
Dec 16, 2005 42.00 42.75 42.00 42.50 264,748 +0.75(+1.80%)
Dec 15, 2005 41.75 41.75 41.50 41.75 3,726 +0.00(+0.00%)
Dec 14, 2005 42.50 42.50 41.25 41.75 7,799 +0.75(+1.83%)
Dec 13, 2005 40.00 42.50 40.00 41.00 31,223 -0.50(-1.20%)
Dec 12, 2005 42.00 42.00 40.00 41.50 308,275 +0.00(+0.00%)
Dec 09, 2005 39.00 42.00 39.00 41.50 181,376 -0.25(-0.60%)
Dec 08, 2005 38.50 42.00 38.50 41.75 537,213 +3.75(+9.87%)
Dec 07, 2005 38.00 38.00 38.00 38.00 12,403 -0.10(-0.26%)
Dec 06, 2005 36.75 38.10 36.75 38.10 70,243 +0.60(+1.60%)
Dec 05, 2005 36.00 37.79 36.00 37.50 329,250 +0.50(+1.35%)
Dec 02, 2005 35.80 37.25 35.80 37.00 98,995 +1.00(+2.78%)
Dec 01, 2005 34.50 36.05 34.50 36.00 45,414 +1.45(+4.20%)
Nov 30, 2005 33.00 34.55 33.00 34.55 151,637 +1.55(+4.70%)
Nov 29, 2005 32.90 33.20 32.90 33.00 65,902 +0.00(+0.00%)
Nov 28, 2005 32.90 33.00 32.90 33.00 21,265 +0.25(+0.76%)
Nov 25, 2005 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Nov 23, 2005 33.00 33.25 32.50 32.75 156,209 -0.25(-0.76%)
Nov 22, 2005 33.25 33.25 32.00 33.00 159,630 +0.50(+1.54%)
Nov 21, 2005 31.10 32.50 31.10 32.50 417,852 +1.20(+3.83%)
Nov 18, 2005 31.25 31.30 31.00 31.30 40,794 +0.30(+0.97%)
Nov 17, 2005 31.00 31.00 30.50 31.00 462,555 +0.75(+2.48%)
Nov 16, 2005 30.40 30.40 30.25 30.25 47,800 -0.75(-2.42%)
Nov 15, 2005 30.25 31.00 30.00 31.00 6,264 +0.00(+0.00%)
Nov 14, 2005 30.20 31.50 30.20 31.00 5,405 +0.00(+0.00%)
Nov 11, 2005 30.00 31.00 30.00 31.00 3,608 +0.00(+0.00%)
Nov 10, 2005 30.00 31.00 30.00 31.00 17,781 +0.00(+0.00%)
Nov 09, 2005 30.00 31.00 30.00 31.00 130,501 +0.45(+1.47%)
Nov 08, 2005 30.00 30.55 30.00 30.55 2,654 -0.45(-1.45%)
Nov 07, 2005 30.00 31.00 30.00 31.00 5,918 +1.00(+3.33%)
Nov 04, 2005 30.00 31.00 30.00 30.00 13,450 -0.50(-1.64%)
Nov 03, 2005 30.00 30.95 30.00 30.50 108,035 +0.50(+1.67%)
Nov 02, 2005 29.80 31.00 29.80 30.00 57,500 +0.00(+0.00%)
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.