Atlas Air Ww (NQ: AAWW )

100.75 +0.20 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.02 48.16 46.57 47.95 110,703 +0.72(+1.52%)
Jan 30, 2007 47.50 47.50 46.61 47.23 52,292 -0.27(-0.57%)
Jan 29, 2007 47.10 47.50 46.73 47.50 84,259 +0.10(+0.21%)
Jan 26, 2007 47.39 47.65 46.60 47.40 104,826 -0.08(-0.17%)
Jan 25, 2007 47.50 47.74 46.95 47.48 138,545 -0.25(-0.52%)
Jan 24, 2007 46.66 48.01 46.58 47.73 231,503 +0.96(+2.05%)
Jan 23, 2007 46.62 46.89 46.31 46.77 931,586 +0.03(+0.06%)
Jan 22, 2007 47.56 47.56 46.49 46.74 180,944 -0.84(-1.77%)
Jan 19, 2007 47.83 47.85 47.37 47.58 51,603 -0.13(-0.27%)
Jan 18, 2007 47.63 48.00 47.40 47.71 183,238 +0.49(+1.04%)
Jan 17, 2007 47.14 47.45 47.12 47.22 144,378 -0.16(-0.34%)
Jan 16, 2007 47.12 47.46 47.12 47.38 174,557 +0.26(+0.55%)
Jan 12, 2007 47.04 47.46 46.99 47.12 270,284 +0.17(+0.36%)
Jan 11, 2007 46.27 47.50 46.27 46.95 226,206 +0.96(+2.09%)
Jan 10, 2007 45.84 46.56 45.76 45.99 298,733 -0.07(-0.15%)
Jan 09, 2007 45.53 46.46 45.53 46.06 401,376 +0.45(+0.99%)
Jan 08, 2007 45.09 45.67 44.59 45.61 128,184 +0.45(+1.00%)
Jan 05, 2007 45.08 45.75 44.63 45.16 204,725 -0.12(-0.27%)
Jan 04, 2007 43.97 45.28 43.75 45.28 164,270 +1.28(+2.91%)
Jan 03, 2007 44.91 45.25 43.69 44.00 255,858 -0.50(-1.12%)
Dec 29, 2006 44.88 45.01 44.39 44.50 182,082 -0.42(-0.93%)
Dec 28, 2006 45.11 45.42 44.81 44.92 127,210 -0.33(-0.73%)
Dec 27, 2006 45.17 45.75 45.17 45.25 54,697 +0.40(+0.89%)
Dec 26, 2006 44.81 45.02 44.74 44.85 63,022 -0.11(-0.24%)
Dec 22, 2006 45.04 46.12 44.74 44.96 64,020 +0.00(+0.00%)
Dec 21, 2006 45.72 46.32 44.69 44.96 131,409 -0.87(-1.90%)
Dec 20, 2006 45.88 46.43 45.28 45.83 115,307 +0.10(+0.22%)
Dec 19, 2006 45.70 46.05 44.55 45.73 126,489 -0.18(-0.39%)
Dec 18, 2006 46.68 47.38 45.53 45.91 192,521 -0.57(-1.23%)
Dec 15, 2006 46.43 47.05 46.12 46.48 291,794 +0.11(+0.24%)
Dec 14, 2006 45.80 46.58 45.80 46.37 222,880 +0.45(+0.98%)
Dec 13, 2006 45.79 45.95 45.42 45.92 169,060 +0.19(+0.42%)
Dec 12, 2006 45.31 46.06 45.31 45.73 213,130 +0.19(+0.42%)
Dec 11, 2006 45.13 45.72 45.05 45.54 203,510 +0.28(+0.62%)
Dec 08, 2006 44.32 45.60 44.23 45.26 224,515 +0.74(+1.66%)
Dec 07, 2006 43.88 44.85 43.80 44.52 229,466 +0.71(+1.62%)
Dec 06, 2006 43.40 44.00 43.00 43.81 234,321 +0.42(+0.97%)
Dec 05, 2006 43.48 43.51 42.97 43.39 215,466 -0.02(-0.05%)
Dec 04, 2006 42.48 43.50 42.33 43.41 402,577 +1.04(+2.45%)
Dec 01, 2006 42.55 42.60 41.77 42.37 410,778 +0.03(+0.07%)
Nov 30, 2006 42.10 42.58 41.93 42.34 352,500 +0.31(+0.74%)
Nov 29, 2006 40.77 42.31 40.36 42.03 812,249 +1.75(+4.34%)
Nov 28, 2006 40.07 40.41 39.70 40.28 180,809 +0.26(+0.65%)
Nov 27, 2006 40.04 40.52 39.75 40.02 170,579 -0.12(-0.30%)
Nov 24, 2006 39.78 40.47 39.75 40.14 97,039 +0.27(+0.68%)
Nov 22, 2006 40.04 40.33 39.46 39.87 93,362 -0.17(-0.42%)
Nov 21, 2006 37.63 40.39 37.32 40.04 569,612 +2.51(+6.69%)
Nov 20, 2006 37.47 37.68 37.07 37.53 350,744 -0.07(-0.19%)
Nov 17, 2006 37.90 37.97 37.32 37.60 227,182 -0.30(-0.79%)
Nov 16, 2006 37.86 38.07 37.57 37.90 239,974 +0.14(+0.37%)
Nov 15, 2006 37.39 37.93 37.25 37.76 239,866 +0.48(+1.29%)
Nov 14, 2006 38.16 38.82 36.80 37.28 253,979 -0.96(-2.51%)
Nov 13, 2006 38.06 38.59 37.82 38.24 109,620 +0.28(+0.74%)
Nov 10, 2006 39.18 39.36 37.11 37.96 278,786 -1.13(-2.89%)
Nov 09, 2006 39.80 40.39 38.50 39.09 316,959 -2.40(-5.78%)
Nov 08, 2006 43.05 43.12 41.37 41.49 414,916 -1.81(-4.18%)
Nov 07, 2006 43.21 43.75 43.06 43.30 207,114 -0.09(-0.21%)
Nov 06, 2006 43.58 43.93 43.20 43.39 185,652 -0.01(-0.02%)
Nov 03, 2006 43.28 43.64 43.03 43.40 176,163 +0.19(+0.44%)
Nov 02, 2006 44.32 44.45 42.87 43.21 272,570 -1.45(-3.25%)
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.