Atlas Air Ww (NQ: AAWW )

100.53 +0.02 (+0.01%)
Streaming Delayed Price Updated: 10:18 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 34.76 36.81 34.76 36.73 324,207 +2.20(+6.37%)
Jan 28, 2016 35.10 35.56 33.46 34.53 159,304 -0.16(-0.46%)
Jan 27, 2016 35.64 36.10 34.38 34.69 229,966 -1.18(-3.29%)
Jan 26, 2016 34.64 36.19 34.14 35.87 198,921 +1.50(+4.36%)
Jan 25, 2016 35.93 36.97 34.33 34.37 288,423 -1.70(-4.71%)
Jan 22, 2016 36.92 37.22 35.41 36.07 387,119 -0.23(-0.63%)
Jan 21, 2016 36.02 37.47 35.87 36.30 275,910 +0.09(+0.25%)
Jan 20, 2016 34.36 36.67 33.86 36.21 429,677 +1.29(+3.69%)
Jan 19, 2016 34.40 36.05 33.84 34.92 385,938 +1.55(+4.64%)
Jan 15, 2016 33.01 33.37 33.37 33.37 252,200 -0.71(-2.08%)
Jan 14, 2016 33.59 34.45 32.70 34.08 177,194 +0.56(+1.67%)
Jan 13, 2016 34.55 34.68 32.94 33.52 233,125 -0.84(-2.44%)
Jan 12, 2016 34.22 34.58 33.18 34.36 263,497 +0.62(+1.84%)
Jan 11, 2016 35.53 35.53 33.27 33.74 296,120 -1.47(-4.17%)
Jan 08, 2016 36.03 37.39 35.18 35.21 297,300 -0.71(-1.98%)
Jan 07, 2016 38.34 41.19 35.81 35.92 381,937 -3.16(-8.09%)
Jan 06, 2016 39.70 40.33 39.00 39.08 242,146 -0.73(-1.83%)
Jan 05, 2016 40.38 41.13 39.56 39.81 253,729 -0.41(-1.02%)
Jan 04, 2016 40.50 40.70 39.53 40.22 314,388 -1.12(-2.71%)
Dec 31, 2015 40.79 41.34 41.34 41.34 306,300 +0.36(+0.88%)
Dec 30, 2015 41.81 42.13 40.80 40.98 180,615 -0.85(-2.03%)
Dec 29, 2015 42.70 43.04 40.95 41.83 256,068 -0.60(-1.41%)
Dec 28, 2015 43.48 43.52 42.32 42.43 275,613 -1.34(-3.06%)
Dec 24, 2015 43.40 43.77 43.77 43.77 116,300 +0.36(+0.83%)
Dec 23, 2015 41.99 43.45 41.60 43.41 285,392 +1.71(+4.10%)
Dec 22, 2015 41.54 42.33 41.32 41.70 247,303 +0.32(+0.77%)
Dec 21, 2015 40.00 41.52 39.75 41.38 238,226 +1.79(+4.52%)
Dec 18, 2015 40.62 40.71 39.47 39.59 586,458 -1.41(-3.44%)
Dec 17, 2015 40.43 41.39 40.43 41.00 231,342 +0.72(+1.79%)
Dec 16, 2015 39.31 40.43 38.96 40.28 258,658 +1.14(+2.91%)
Dec 15, 2015 39.16 39.45 38.70 39.14 250,090 +0.22(+0.57%)
Dec 14, 2015 38.54 39.30 37.85 38.92 310,999 +0.35(+0.91%)
Dec 11, 2015 39.52 40.34 38.26 38.57 222,867 -1.70(-4.22%)
Dec 10, 2015 39.40 40.53 39.37 40.27 177,981 +0.89(+2.26%)
Dec 09, 2015 38.10 39.68 38.10 39.38 313,426 +1.01(+2.63%)
Dec 08, 2015 38.77 39.28 38.02 38.37 160,572 -1.01(-2.56%)
Dec 07, 2015 41.18 41.98 39.30 39.38 214,392 -1.89(-4.58%)
Dec 04, 2015 40.71 41.59 40.26 41.27 231,684 +0.58(+1.43%)
Dec 03, 2015 40.77 41.14 40.18 40.69 160,993 -0.07(-0.17%)
Dec 02, 2015 41.82 41.82 40.61 40.76 164,721 -1.16(-2.77%)
Dec 01, 2015 41.37 41.97 40.81 41.92 130,078 +0.60(+1.45%)
Nov 30, 2015 41.16 41.65 40.53 41.32 214,062 +0.35(+0.85%)
Nov 27, 2015 40.92 41.65 40.90 40.97 92,833 +0.20(+0.49%)
Nov 25, 2015 41.04 40.77 40.77 40.77 125,700 -0.31(-0.75%)
Nov 24, 2015 40.46 41.29 39.91 41.08 117,064 +0.32(+0.79%)
Nov 23, 2015 40.29 41.39 40.02 40.76 154,132 +0.15(+0.37%)
Nov 20, 2015 41.08 41.30 40.46 40.61 129,643 -0.27(-0.66%)
Nov 19, 2015 40.69 41.09 39.98 40.88 129,844 +0.28(+0.69%)
Nov 18, 2015 40.56 40.85 39.80 40.60 140,462 +0.33(+0.82%)
Nov 17, 2015 40.09 41.00 39.75 40.27 211,881 +0.40(+1.00%)
Nov 16, 2015 39.10 39.97 38.45 39.87 175,654 +0.54(+1.37%)
Nov 13, 2015 39.35 39.94 38.95 39.33 139,488 -0.19(-0.48%)
Nov 12, 2015 40.12 40.88 39.38 39.52 269,100 -1.21(-2.97%)
Nov 11, 2015 40.99 40.99 40.06 40.73 188,715 -0.03(-0.07%)
Nov 10, 2015 39.67 40.92 39.67 40.76 205,794 +1.07(+2.70%)
Nov 09, 2015 41.23 41.23 39.32 39.69 274,950 -1.63(-3.94%)
Nov 06, 2015 38.86 41.57 38.39 41.32 290,932 +1.91(+4.85%)
Nov 05, 2015 42.68 43.87 38.69 39.41 924,584 -3.17(-7.44%)
Nov 04, 2015 42.46 42.97 41.06 42.58 693,696 +0.11(+0.26%)
Nov 03, 2015 42.64 43.03 41.73 42.47 318,779 -0.53(-1.23%)
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.