Atlas Air Ww (NQ: AAWW )

88.01 USD +0.30 (+0.34%)
Streaming Delayed Price Updated: 10:00 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 54.45 55.04 53.84 54.99 142,741 +0.76(+1.40%)
Oct 26, 2012 54.38 54.23 54.23 54.23 80,100 +0.02(+0.04%)
Oct 25, 2012 53.16 54.68 52.39 54.21 168,503 +1.55(+2.94%)
Oct 24, 2012 52.63 53.21 52.06 52.66 84,289 +0.29(+0.55%)
Oct 23, 2012 50.69 52.56 50.52 52.37 129,940 +1.07(+2.09%)
Oct 19, 2012 51.91 52.66 50.91 51.30 128,949 -1.24(-2.36%)
Oct 18, 2012 53.22 53.34 52.47 52.54 177,114 -0.93(-1.74%)
Oct 17, 2012 52.87 53.71 52.71 53.47 66,674 +0.58(+1.10%)
Oct 16, 2012 51.78 53.06 51.40 52.89 95,309 +1.69(+3.30%)
Oct 15, 2012 51.79 51.79 50.70 51.20 135,910 -0.45(-0.87%)
Oct 12, 2012 52.52 52.64 51.58 51.65 72,093 -0.99(-1.88%)
Oct 11, 2012 53.01 53.40 52.43 52.64 136,474 +0.17(+0.32%)
Oct 10, 2012 52.47 52.78 49.73 52.47 128,431 +0.31(+0.59%)
Oct 09, 2012 51.90 52.90 50.99 52.16 394,954 +0.19(+0.37%)
Oct 08, 2012 52.50 52.68 51.89 51.97 191,054 -0.99(-1.87%)
Oct 05, 2012 52.72 53.00 52.27 52.96 240,456 +0.48(+0.91%)
Oct 04, 2012 51.64 52.59 50.78 52.48 153,082 +1.25(+2.44%)
Oct 03, 2012 50.99 51.63 50.35 51.23 286,935 +0.25(+0.49%)
Oct 02, 2012 52.33 53.04 50.90 50.98 119,669 -0.90(-1.73%)
Oct 01, 2012 52.17 52.99 51.35 51.88 208,837 +0.25(+0.48%)
Sep 28, 2012 52.93 53.48 51.43 51.63 232,627 -1.73(-3.24%)
Sep 27, 2012 52.50 53.57 52.07 53.36 164,939 +1.18(+2.26%)
Sep 26, 2012 52.66 52.77 51.48 52.18 266,479 -0.30(-0.57%)
Sep 25, 2012 55.97 55.97 52.40 52.48 382,974 -3.13(-5.63%)
Sep 24, 2012 55.06 56.05 54.63 55.61 142,685 +0.13(+0.23%)
Sep 21, 2012 56.55 56.55 55.38 55.48 304,754 -0.19(-0.34%)
Sep 20, 2012 55.88 56.99 55.44 55.67 307,029 -0.83(-1.47%)
Sep 19, 2012 55.29 56.66 55.17 56.50 171,951 +1.23(+2.23%)
Sep 18, 2012 55.58 55.67 53.91 55.27 261,506 -0.84(-1.50%)
Sep 17, 2012 56.30 56.75 54.16 56.11 170,289 -0.49(-0.87%)
Sep 14, 2012 56.97 57.00 56.27 56.60 337,396 -0.37(-0.65%)
Sep 13, 2012 57.00 57.00 55.33 56.97 294,357 -0.01(-0.02%)
Sep 12, 2012 56.99 56.99 55.81 56.98 182,769 +1.26(+2.26%)
Sep 11, 2012 56.41 56.81 55.62 55.72 220,876 -0.52(-0.92%)
Sep 10, 2012 54.49 56.88 54.23 56.24 308,283 +1.69(+3.10%)
Sep 07, 2012 53.98 55.06 53.42 54.55 351,946 +0.96(+1.79%)
Sep 06, 2012 51.94 54.14 51.82 53.59 385,723 +2.16(+4.20%)
Sep 05, 2012 52.08 52.74 51.04 51.43 246,781 -0.76(-1.46%)
Sep 04, 2012 51.34 52.40 50.66 52.19 145,755 +0.69(+1.34%)
Aug 31, 2012 51.92 51.92 50.99 51.50 249,351 +0.14(+0.27%)
Aug 30, 2012 51.24 51.62 50.51 51.36 195,825 -0.20(-0.39%)
Aug 29, 2012 50.56 51.65 50.39 51.56 128,378 +1.00(+1.98%)
Aug 27, 2012 52.00 52.31 50.20 50.56 319,294 -1.71(-3.27%)
Aug 24, 2012 51.84 52.62 51.18 52.27 156,350 +0.09(+0.17%)
Aug 23, 2012 52.55 52.84 51.40 52.18 136,996 -0.59(-1.12%)
Aug 22, 2012 52.08 53.34 51.70 52.77 165,171 +0.36(+0.69%)
Aug 21, 2012 53.07 53.56 52.26 52.41 282,375 -0.32(-0.61%)
Aug 20, 2012 53.27 53.61 52.59 52.73 228,268 -0.92(-1.71%)
Aug 17, 2012 52.61 53.83 52.61 53.65 181,233 +0.85(+1.62%)
Aug 16, 2012 51.81 53.31 51.81 52.79 165,933 +0.82(+1.58%)
Aug 15, 2012 51.12 52.44 50.96 51.97 217,755 +0.68(+1.33%)
Aug 14, 2012 51.61 52.20 51.04 51.29 274,610 +0.23(+0.45%)
Aug 13, 2012 51.53 51.72 50.29 51.06 351,879 -0.79(-1.52%)
Aug 10, 2012 51.83 52.50 50.62 51.85 281,302 -0.28(-0.54%)
Aug 09, 2012 51.35 52.23 51.25 52.13 256,064 +0.82(+1.60%)
Aug 08, 2012 52.39 53.07 51.15 51.31 284,529 -1.59(-3.01%)
Aug 07, 2012 52.08 54.72 51.77 52.90 485,041 +1.12(+2.16%)
Aug 06, 2012 51.07 52.10 50.87 51.78 332,954 +0.52(+1.01%)
Aug 03, 2012 47.62 52.13 47.18 51.26 661,009 +4.39(+9.37%)
Aug 02, 2012 48.17 48.20 44.52 46.87 423,049 +1.59(+3.51%)
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.