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 (%)
Jul 31, 2015 48.93 49.73 48.34 49.15 837,266 +0.49(+1.01%)
Jul 30, 2015 50.77 52.88 46.45 48.66 2,259,764 -2.98(-5.77%)
Jul 29, 2015 49.88 51.77 49.59 51.64 851,695 +1.85(+3.72%)
Jul 28, 2015 49.02 49.87 48.59 49.79 473,378 +1.09(+2.24%)
Jul 27, 2015 48.36 49.21 47.85 48.70 490,417 +0.07(+0.14%)
Jul 24, 2015 49.40 50.19 48.39 48.63 513,632 -0.97(-1.96%)
Jul 23, 2015 51.00 51.98 49.17 49.60 609,901 -1.01(-2.00%)
Jul 22, 2015 51.28 52.15 50.49 50.61 956,374 -1.09(-2.11%)
Jul 21, 2015 51.03 52.34 50.97 51.70 773,486 +0.87(+1.71%)
Jul 20, 2015 51.26 51.77 50.56 50.83 553,550 -0.50(-0.97%)
Jul 17, 2015 51.76 52.53 51.30 51.33 477,949 -0.53(-1.02%)
Jul 16, 2015 52.41 52.92 51.63 51.86 676,735 -0.17(-0.33%)
Jul 15, 2015 53.47 53.54 51.00 52.03 800,163 -1.52(-2.84%)
Jul 14, 2015 53.18 54.35 52.39 53.55 636,511 +0.56(+1.06%)
Jul 13, 2015 53.61 53.65 52.11 52.99 837,571 -0.67(-1.25%)
Jul 10, 2015 52.84 54.18 52.37 53.66 403,655 +1.45(+2.78%)
Jul 09, 2015 53.18 53.55 51.68 52.21 471,267 -0.29(-0.55%)
Jul 08, 2015 53.62 53.89 51.87 52.50 598,552 -1.66(-3.06%)
Jul 07, 2015 54.71 55.01 53.25 54.16 332,335 -0.72(-1.31%)
Jul 06, 2015 54.25 55.23 53.60 54.88 464,610 +0.30(+0.55%)
Jul 02, 2015 54.66 54.58 54.58 54.58 316,200 +0.03(+0.05%)
Jul 01, 2015 55.50 55.97 54.27 54.55 477,866 -0.41(-0.75%)
Jun 30, 2015 55.10 55.90 54.37 54.96 524,998 +0.46(+0.84%)
Jun 29, 2015 57.11 57.30 54.43 54.50 566,107 -3.09(-5.37%)
Jun 26, 2015 58.07 58.81 57.50 57.59 661,809 -0.19(-0.33%)
Jun 25, 2015 56.64 57.90 55.69 57.78 653,213 +1.76(+3.14%)
Jun 24, 2015 56.63 57.33 55.51 56.02 736,751 -0.09(-0.16%)
Jun 23, 2015 55.54 56.54 55.29 56.11 661,502 +0.47(+0.84%)
Jun 22, 2015 55.24 55.73 54.85 55.64 347,589 +0.92(+1.68%)
Jun 19, 2015 55.21 55.74 54.18 54.72 633,702 -0.32(-0.58%)
Jun 18, 2015 53.54 55.77 53.51 55.04 533,498 +1.60(+2.99%)
Jun 17, 2015 53.57 54.04 53.19 53.44 253,070 -0.30(-0.56%)
Jun 16, 2015 54.34 54.78 53.65 53.74 283,349 -0.55(-1.01%)
Jun 15, 2015 54.49 54.49 53.45 54.29 429,279 -0.39(-0.71%)
Jun 12, 2015 55.01 55.29 54.40 54.68 232,682 -0.61(-1.10%)
Jun 11, 2015 55.11 55.82 54.83 55.29 401,907 +0.47(+0.86%)
Jun 10, 2015 53.42 55.13 53.06 54.82 604,938 +1.47(+2.76%)
Jun 09, 2015 53.21 54.10 52.15 53.35 647,454 -0.08(-0.15%)
Jun 08, 2015 54.70 55.21 53.07 53.43 401,258 -1.53(-2.78%)
Jun 05, 2015 54.02 55.32 53.57 54.96 571,757 +1.06(+1.97%)
Jun 04, 2015 55.47 55.88 53.55 53.90 503,444 -1.75(-3.14%)
Jun 03, 2015 54.95 55.82 54.68 55.65 1,015,953 +1.06(+1.94%)
Jun 02, 2015 55.03 55.54 53.93 54.59 743,910 -0.95(-1.71%)
Jun 01, 2015 55.10 55.65 54.80 55.54 877,483 +1.06(+1.95%)
May 29, 2015 55.42 55.50 53.97 54.48 1,691,294 -1.41(-2.52%)
May 28, 2015 56.00 56.66 54.94 55.89 922,654 -2.16(-3.72%)
May 27, 2015 56.68 58.48 56.20 58.05 471,539 +1.46(+2.58%)
May 26, 2015 57.15 57.48 56.13 56.59 401,547 -0.55(-0.96%)
May 22, 2015 57.47 57.14 57.14 57.14 308,000 -0.51(-0.88%)
May 21, 2015 58.16 58.52 57.60 57.65 510,264 -0.79(-1.35%)
May 20, 2015 59.28 59.35 57.56 58.44 549,591 -0.98(-1.65%)
May 19, 2015 59.00 59.47 58.57 59.42 513,218 +0.66(+1.12%)
May 18, 2015 57.17 59.13 57.04 58.76 485,317 +1.71(+3.00%)
May 15, 2015 56.34 57.75 56.20 57.05 516,263 +0.89(+1.58%)
May 14, 2015 56.88 56.88 56.03 56.16 540,091 +0.03(+0.05%)
May 13, 2015 56.85 56.88 56.09 56.13 347,647 -0.43(-0.76%)
May 12, 2015 56.13 56.86 55.56 56.56 563,482 +0.34(+0.60%)
May 11, 2015 56.64 56.94 55.72 56.22 683,910 -0.30(-0.53%)
May 08, 2015 57.40 57.67 56.43 56.52 629,420 -0.24(-0.42%)
May 07, 2015 55.80 57.98 55.50 56.76 902,489 +0.91(+1.63%)
May 06, 2015 55.55 56.37 54.89 55.85 668,593 +0.61(+1.10%)
May 05, 2015 53.97 56.12 53.43 55.24 919,877 +0.92(+1.69%)
May 04, 2015 52.28 54.59 52.10 54.32 977,823 +2.37(+4.56%)
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.