Atlas Air Ww (NQ: AAWW )

100.66 -0.26 (-0.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 45.50 46.14 44.81 46.05 258,019 +0.57(+1.26%)
Apr 27, 2012 44.98 45.74 44.75 45.48 167,812 +0.47(+1.03%)
Apr 26, 2012 45.03 45.22 44.50 45.01 145,186 -0.30(-0.66%)
Apr 25, 2012 46.01 46.01 44.48 45.31 203,510 +0.12(+0.27%)
Apr 24, 2012 44.34 45.44 44.25 45.19 440,300 +0.76(+1.71%)
Apr 23, 2012 44.42 44.93 43.75 44.43 175,664 -0.98(-2.16%)
Apr 20, 2012 47.84 47.85 44.35 45.41 580,602 -1.26(-2.70%)
Apr 19, 2012 47.25 47.46 45.84 46.67 244,482 -0.61(-1.29%)
Apr 18, 2012 47.98 48.51 46.84 47.28 355,463 -0.89(-1.85%)
Apr 17, 2012 47.00 49.02 46.99 48.17 285,120 +1.24(+2.64%)
Apr 16, 2012 47.16 47.54 46.32 46.93 125,974 -0.05(-0.11%)
Apr 13, 2012 47.18 47.48 46.61 46.98 200,568 -0.44(-0.93%)
Apr 12, 2012 46.60 48.32 46.11 47.42 315,559 +0.84(+1.80%)
Apr 11, 2012 46.77 47.27 46.00 46.58 258,073 +0.53(+1.15%)
Apr 10, 2012 47.86 48.39 45.52 46.05 339,188 -2.13(-4.42%)
Apr 09, 2012 48.28 49.01 47.72 48.18 345,900 -0.67(-1.37%)
Apr 05, 2012 48.21 48.97 48.17 48.85 290,880 +0.17(+0.35%)
Apr 04, 2012 48.85 49.18 48.10 48.68 179,816 -1.05(-2.11%)
Apr 03, 2012 49.78 50.51 49.35 49.73 193,662 -0.16(-0.32%)
Apr 02, 2012 49.20 50.65 48.75 49.89 399,333 +0.68(+1.38%)
Mar 30, 2012 49.79 49.79 48.54 49.21 354,866 -0.04(-0.08%)
Mar 29, 2012 47.77 49.39 47.39 49.25 238,335 +0.86(+1.78%)
Mar 28, 2012 48.72 48.99 46.86 48.39 300,983 -0.40(-0.82%)
Mar 27, 2012 50.16 50.16 48.64 48.79 432,778 -1.43(-2.85%)
Mar 26, 2012 49.59 50.59 49.40 50.22 220,411 +1.31(+2.68%)
Mar 23, 2012 48.67 49.06 47.48 48.91 209,107 +0.77(+1.60%)
Mar 22, 2012 48.68 48.68 47.22 48.14 493,724 -1.37(-2.77%)
Mar 21, 2012 48.31 50.35 47.89 49.51 615,425 +1.15(+2.38%)
Mar 20, 2012 48.21 49.37 47.60 48.36 315,712 -0.19(-0.39%)
Mar 19, 2012 47.90 49.13 47.16 48.55 311,299 +0.62(+1.29%)
Mar 16, 2012 47.85 48.75 47.40 47.93 429,498 +0.28(+0.59%)
Mar 15, 2012 45.26 48.27 45.26 47.65 427,097 +2.06(+4.52%)
Mar 14, 2012 46.10 46.21 44.76 45.59 340,080 -0.75(-1.62%)
Mar 13, 2012 43.95 46.84 43.95 46.34 491,956 +3.47(+8.09%)
Mar 12, 2012 43.86 43.86 42.04 42.87 217,620 -1.07(-2.44%)
Mar 09, 2012 43.49 44.03 42.81 43.94 254,075 +0.54(+1.24%)
Mar 08, 2012 43.26 44.07 42.63 43.40 249,223 +0.35(+0.81%)
Mar 07, 2012 41.76 43.36 41.22 43.05 373,851 +1.50(+3.61%)
Mar 06, 2012 41.99 42.06 40.94 41.55 429,168 -0.94(-2.21%)
Mar 05, 2012 42.06 42.57 41.73 42.49 237,994 +0.19(+0.45%)
Mar 02, 2012 43.47 43.47 41.90 42.30 245,596 -1.19(-2.74%)
Mar 01, 2012 42.77 44.82 42.44 43.49 351,657 +0.87(+2.04%)
Feb 29, 2012 43.06 43.50 41.82 42.62 425,679 -0.39(-0.91%)
Feb 28, 2012 42.97 43.83 42.58 43.01 304,816 +0.12(+0.28%)
Feb 27, 2012 41.80 43.00 40.94 42.89 364,358 +0.46(+1.08%)
Feb 24, 2012 44.60 44.60 42.27 42.43 391,184 -2.20(-4.93%)
Feb 23, 2012 45.06 45.88 44.07 44.63 404,584 -0.41(-0.91%)
Feb 22, 2012 45.02 45.39 44.52 45.04 532,821 -0.27(-0.60%)
Feb 21, 2012 46.18 46.18 44.90 45.31 601,235 -0.65(-1.41%)
Feb 17, 2012 45.89 46.34 45.43 45.96 482,419 +0.08(+0.16%)
Feb 16, 2012 44.29 45.96 44.03 45.88 667,208 +0.84(+1.85%)
Feb 15, 2012 45.08 47.00 44.56 45.05 2,507,075 -5.41(-10.72%)
Feb 14, 2012 50.57 50.61 49.60 50.46 399,426 -0.15(-0.30%)
Feb 13, 2012 50.01 51.18 49.59 50.61 475,507 +1.17(+2.37%)
Feb 10, 2012 49.73 50.36 48.90 49.44 382,158 -0.87(-1.73%)
Feb 09, 2012 51.00 51.23 50.21 50.31 227,820 -0.70(-1.37%)
Feb 08, 2012 52.11 52.13 50.47 51.01 396,327 -1.10(-2.11%)
Feb 07, 2012 51.31 52.44 50.45 52.11 375,065 +0.77(+1.50%)
Feb 06, 2012 50.31 51.47 50.01 51.34 180,322 +0.56(+1.09%)
Feb 03, 2012 49.96 51.28 49.65 50.78 299,717 +2.11(+4.35%)
Feb 02, 2012 49.06 49.69 48.35 48.67 302,321 -0.39(-0.79%)
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.