Atlas Air Ww (NQ: AAWW )

100.50 +0.30 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 45.29 45.60 44.70 45.09 266,448 -0.33(-0.73%)
Jan 30, 2013 46.36 46.60 45.17 45.42 179,046 -1.14(-2.45%)
Jan 29, 2013 46.81 47.47 46.18 46.56 162,429 -0.24(-0.51%)
Jan 28, 2013 46.92 46.92 46.35 46.80 269,643 -0.02(-0.04%)
Jan 25, 2013 47.05 47.17 46.56 46.82 149,747 -0.10(-0.21%)
Jan 24, 2013 46.09 47.24 45.40 46.92 117,356 +0.79(+1.71%)
Jan 23, 2013 46.73 47.09 46.09 46.13 118,405 -0.76(-1.62%)
Jan 22, 2013 46.09 47.00 46.09 46.89 162,810 +0.72(+1.56%)
Jan 18, 2013 46.11 46.65 45.41 46.17 315,995 +0.84(+1.85%)
Jan 17, 2013 43.56 45.58 43.36 45.33 342,736 +2.04(+4.71%)
Jan 16, 2013 43.12 43.60 43.12 43.29 383,344 -0.07(-0.16%)
Jan 15, 2013 43.96 44.24 42.73 43.36 345,888 -1.43(-3.19%)
Jan 14, 2013 45.29 45.46 44.50 44.79 172,153 -0.63(-1.39%)
Jan 11, 2013 45.77 46.29 44.83 45.42 160,250 -0.28(-0.61%)
Jan 10, 2013 47.24 47.27 45.38 45.70 224,038 -0.80(-1.72%)
Jan 09, 2013 45.56 46.99 45.42 46.50 255,643 +0.97(+2.13%)
Jan 08, 2013 44.67 45.63 44.36 45.53 149,133 +0.69(+1.54%)
Jan 07, 2013 45.00 45.24 44.22 44.84 210,051 -0.35(-0.77%)
Jan 04, 2013 44.98 45.38 44.46 45.19 240,448 +0.43(+0.96%)
Jan 03, 2013 45.70 46.14 44.62 44.76 172,435 -0.82(-1.80%)
Jan 02, 2013 45.41 45.63 44.52 45.58 275,066 +1.25(+2.82%)
Dec 31, 2012 43.39 44.36 43.16 44.33 103,635 +0.89(+2.05%)
Dec 28, 2012 43.83 44.32 43.36 43.44 90,073 -0.71(-1.61%)
Dec 27, 2012 44.47 45.99 43.51 44.15 146,363 -0.40(-0.90%)
Dec 26, 2012 44.48 44.86 44.12 44.55 134,154 +0.22(+0.50%)
Dec 24, 2012 44.41 44.56 43.73 44.33 75,780 -0.11(-0.25%)
Dec 21, 2012 43.40 44.45 42.82 44.44 282,274 +0.53(+1.20%)
Dec 20, 2012 44.65 44.65 43.65 43.91 239,026 -0.60(-1.36%)
Dec 19, 2012 43.18 44.63 43.18 44.52 212,213 +1.22(+2.81%)
Dec 18, 2012 42.02 43.37 42.02 43.30 383,674 +1.27(+3.02%)
Dec 17, 2012 41.80 42.08 41.50 42.03 128,017 +0.32(+0.77%)
Dec 14, 2012 41.37 42.04 41.18 41.71 140,440 +0.12(+0.29%)
Dec 13, 2012 42.33 42.68 41.23 41.59 136,665 -0.83(-1.96%)
Dec 12, 2012 43.25 43.69 42.40 42.42 123,910 -0.68(-1.58%)
Dec 11, 2012 43.02 43.84 42.91 43.10 124,667 +0.38(+0.89%)
Dec 10, 2012 42.49 42.81 42.42 42.72 241,455 +0.32(+0.75%)
Dec 07, 2012 42.66 42.76 42.10 42.40 112,326 +0.06(+0.14%)
Dec 06, 2012 42.18 42.63 42.02 42.34 138,406 -0.28(-0.66%)
Dec 05, 2012 42.79 42.95 42.16 42.62 169,912 +0.01(+0.02%)
Dec 04, 2012 42.95 43.00 42.36 42.61 243,922 -0.67(-1.55%)
Nov 30, 2012 43.43 43.58 43.00 43.28 199,813 -0.12(-0.28%)
Nov 29, 2012 43.23 43.72 43.19 43.40 171,372 +0.60(+1.40%)
Nov 28, 2012 41.61 43.07 41.61 42.80 250,998 +0.88(+2.10%)
Nov 27, 2012 42.60 43.11 41.17 41.92 265,819 -1.57(-3.61%)
Nov 26, 2012 42.39 43.73 42.36 43.49 151,765 +1.00(+2.35%)
Nov 23, 2012 42.49 42.49 41.53 42.49 116,125 +0.26(+0.62%)
Nov 21, 2012 42.27 42.40 40.55 42.23 145,749 +0.09(+0.21%)
Nov 20, 2012 42.06 42.40 41.57 42.14 129,025 -0.12(-0.29%)
Nov 19, 2012 42.23 42.38 41.34 42.26 150,512 +0.66(+1.59%)
Nov 16, 2012 40.25 41.64 40.25 41.60 335,399 +1.22(+3.02%)
Nov 15, 2012 40.30 40.66 39.30 40.38 181,177 +0.15(+0.37%)
Nov 14, 2012 41.78 41.92 40.15 40.23 169,720 -1.31(-3.15%)
Nov 13, 2012 42.46 42.76 41.45 41.54 468,947 -1.13(-2.65%)
Nov 12, 2012 42.69 43.15 42.33 42.67 95,451 +0.15(+0.35%)
Nov 09, 2012 42.77 43.22 42.47 42.52 206,438 -0.57(-1.32%)
Nov 08, 2012 43.06 43.25 42.53 43.09 182,821 +0.06(+0.14%)
Nov 07, 2012 43.92 44.10 42.41 43.03 228,428 -1.44(-3.24%)
Nov 06, 2012 44.59 44.77 43.96 44.47 220,947 +0.67(+1.53%)
Nov 05, 2012 44.61 45.17 43.54 43.80 363,346 -0.97(-2.17%)
Nov 02, 2012 44.94 45.84 44.40 44.77 780,941 -0.78(-1.71%)
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.