Atlas Air Ww (NQ: AAWW )

100.20 -0.31 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 49.90 49.90 44.84 45.55 1,758,710 -9.44(-17.17%)
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 50.98 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%)
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.