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 (%)
May 31, 2019 37.15 37.27 35.04 35.39 713,300 -2.39(-6.33%)
May 30, 2019 37.60 38.05 37.04 37.78 351,539 +0.27(+0.72%)
May 29, 2019 38.54 38.76 37.38 37.51 461,155 -1.36(-3.50%)
May 28, 2019 39.07 39.46 38.70 38.87 267,942 -0.13(-0.33%)
May 24, 2019 38.73 39.14 38.59 39.00 215,800 +0.94(+2.47%)
May 23, 2019 38.45 38.46 37.79 38.06 218,527 -0.86(-2.21%)
May 22, 2019 39.95 40.10 38.80 38.92 237,148 -1.43(-3.54%)
May 21, 2019 39.33 40.48 39.06 40.35 243,001 +1.37(+3.51%)
May 20, 2019 39.54 39.80 38.88 38.98 177,154 -0.92(-2.31%)
May 17, 2019 40.72 41.35 39.89 39.90 150,200 -1.36(-3.30%)
May 16, 2019 40.47 41.38 40.31 41.26 213,342 +1.00(+2.48%)
May 15, 2019 40.34 40.35 39.61 40.26 241,181 -0.47(-1.15%)
May 14, 2019 40.61 41.31 40.57 40.73 240,428 +0.25(+0.62%)
May 13, 2019 40.68 41.51 40.11 40.48 356,860 -1.27(-3.04%)
May 10, 2019 41.91 42.65 40.85 41.75 230,600 -0.46(-1.09%)
May 09, 2019 42.54 42.97 42.06 42.21 204,841 -0.92(-2.13%)
May 08, 2019 43.41 43.97 43.12 43.13 268,075 -0.53(-1.21%)
May 07, 2019 44.43 44.61 43.04 43.66 377,403 -1.29(-2.87%)
May 06, 2019 45.52 45.98 44.82 44.95 316,902 -1.90(-4.06%)
May 03, 2019 45.90 47.03 44.95 46.85 494,300 +0.94(+2.05%)
May 02, 2019 47.08 47.67 44.91 45.91 628,975 -1.68(-3.53%)
May 01, 2019 47.50 49.66 46.31 47.59 762,544 -0.70(-1.45%)
Apr 30, 2019 48.74 49.08 48.00 48.29 204,027 -0.63(-1.29%)
Apr 29, 2019 48.31 49.10 47.81 48.92 297,923 +0.77(+1.60%)
Apr 26, 2019 47.71 48.22 47.00 48.15 167,600 +0.36(+0.75%)
Apr 25, 2019 49.41 49.52 47.64 47.79 252,619 -1.82(-3.67%)
Apr 24, 2019 49.69 50.15 49.17 49.61 198,204 -0.08(-0.16%)
Apr 23, 2019 49.06 50.06 48.60 49.69 88,907 +0.62(+1.26%)
Apr 22, 2019 49.79 49.89 48.65 49.07 178,328 -0.99(-1.98%)
Apr 18, 2019 50.13 50.55 49.66 50.06 93,600 +0.14(+0.28%)
Apr 17, 2019 50.51 50.65 49.56 49.92 150,470 -0.18(-0.36%)
Apr 16, 2019 49.69 50.29 48.72 50.10 258,096 +0.37(+0.74%)
Apr 15, 2019 51.56 51.99 49.58 49.73 195,075 -1.87(-3.62%)
Apr 12, 2019 50.66 51.86 50.35 51.60 616,600 +1.39(+2.77%)
Apr 11, 2019 49.69 50.42 49.52 50.21 188,405 +0.72(+1.45%)
Apr 10, 2019 49.40 49.72 48.37 49.49 188,865 +0.38(+0.77%)
Apr 09, 2019 50.20 50.21 48.64 49.11 295,576 -1.38(-2.73%)
Apr 08, 2019 50.39 50.73 50.13 50.49 184,769 +0.00(+0.00%)
Apr 05, 2019 50.88 51.12 50.14 50.49 281,800 -0.40(-0.79%)
Apr 04, 2019 50.54 51.46 50.03 50.89 284,913 +0.44(+0.87%)
Apr 03, 2019 51.04 51.97 50.30 50.45 282,578 -0.10(-0.20%)
Apr 02, 2019 51.60 51.64 50.10 50.55 326,362 -0.81(-1.58%)
Apr 01, 2019 51.21 51.80 51.02 51.36 206,172 +0.80(+1.58%)
Mar 29, 2019 49.12 51.75 49.04 50.56 535,600 +2.34(+4.85%)
Mar 28, 2019 47.82 49.20 47.15 48.22 286,799 +0.52(+1.09%)
Mar 27, 2019 47.48 48.27 46.70 47.70 309,876 +0.25(+0.53%)
Mar 26, 2019 46.94 47.75 46.78 47.45 154,648 +0.94(+2.02%)
Mar 25, 2019 46.65 47.90 46.16 46.51 191,777 -0.19(-0.41%)
Mar 22, 2019 48.56 48.70 46.58 46.70 297,500 -2.33(-4.75%)
Mar 21, 2019 47.62 49.56 47.51 49.03 223,797 +1.07(+2.23%)
Mar 20, 2019 48.70 49.39 47.33 47.96 310,176 -1.10(-2.24%)
Mar 19, 2019 50.16 50.16 48.80 49.06 278,881 -0.83(-1.66%)
Mar 18, 2019 50.03 50.20 49.30 49.89 265,121 +0.32(+0.65%)
Mar 15, 2019 50.55 51.43 49.49 49.57 372,200 -0.89(-1.76%)
Mar 14, 2019 49.78 50.68 49.45 50.46 185,092 +0.64(+1.28%)
Mar 13, 2019 49.53 50.40 49.52 49.82 308,949 +0.52(+1.05%)
Mar 12, 2019 49.29 49.77 49.01 49.30 150,319 +0.11(+0.22%)
Mar 11, 2019 49.13 49.86 48.99 49.19 397,733 +0.26(+0.53%)
Mar 08, 2019 48.40 49.23 48.28 48.93 171,100 -0.11(-0.22%)
Mar 07, 2019 49.83 50.27 48.64 49.04 239,765 -0.89(-1.78%)
Mar 06, 2019 51.42 51.89 49.92 49.93 308,468 -1.36(-2.65%)
Mar 05, 2019 51.66 51.83 50.60 51.29 528,722 -0.63(-1.21%)
Mar 04, 2019 54.14 54.92 51.53 51.92 382,880 -2.08(-3.85%)
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.