Atlas Air Ww (NQ: AAWW )

100.45 -0.05 (-0.05%)
Streaming Delayed Price Updated: 2:22 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 48.86 50.30 48.38 49.08 318,843 +0.62(+1.28%)
Aug 30, 2011 46.81 48.86 45.96 48.46 349,825 +1.18(+2.50%)
Aug 29, 2011 44.92 47.32 44.91 47.28 186,217 +2.92(+6.58%)
Aug 26, 2011 42.73 44.45 41.42 44.36 159,522 +1.26(+2.92%)
Aug 25, 2011 44.97 45.77 42.55 43.10 232,193 -1.60(-3.58%)
Aug 24, 2011 43.33 44.88 42.90 44.70 208,785 +1.12(+2.57%)
Aug 23, 2011 41.50 43.84 40.99 43.58 248,974 +2.35(+5.70%)
Aug 22, 2011 43.02 43.32 40.98 41.23 239,756 -0.28(-0.67%)
Aug 19, 2011 39.66 42.40 39.66 41.51 331,962 +0.74(+1.82%)
Aug 18, 2011 42.11 42.44 40.57 40.77 434,248 -2.99(-6.83%)
Aug 17, 2011 43.37 43.81 42.86 43.76 261,633 +0.41(+0.95%)
Aug 16, 2011 44.10 44.45 43.09 43.35 186,382 -1.33(-2.98%)
Aug 15, 2011 43.49 44.72 43.20 44.68 152,435 +1.29(+2.97%)
Aug 12, 2011 44.16 45.01 42.94 43.39 121,339 -0.42(-0.96%)
Aug 11, 2011 41.07 44.48 40.60 43.81 268,719 +3.08(+7.56%)
Aug 10, 2011 43.01 43.95 40.50 40.73 301,910 -3.42(-7.75%)
Aug 09, 2011 44.03 46.46 41.50 44.15 487,155 +1.70(+4.00%)
Aug 08, 2011 44.07 46.50 42.27 42.45 544,659 -3.03(-6.66%)
Aug 05, 2011 46.28 47.99 41.90 45.48 579,232 -0.13(-0.29%)
Aug 04, 2011 49.26 50.45 45.52 45.61 810,325 -4.43(-8.85%)
Aug 03, 2011 51.15 53.00 49.59 50.04 529,559 -1.16(-2.27%)
Aug 02, 2011 50.75 55.56 49.15 51.20 1,225,403 +0.67(+1.33%)
Aug 01, 2011 52.96 52.96 49.86 50.53 561,729 -1.86(-3.55%)
Jul 29, 2011 53.29 53.72 52.20 52.39 313,311 -1.48(-2.75%)
Jul 28, 2011 55.24 55.67 53.76 53.87 289,049 -1.11(-2.02%)
Jul 27, 2011 55.54 55.88 54.77 54.98 186,171 -1.09(-1.94%)
Jul 26, 2011 56.15 56.40 55.52 56.07 151,237 -0.15(-0.27%)
Jul 25, 2011 55.48 57.10 55.31 56.22 135,516 +0.11(+0.20%)
Jul 22, 2011 54.77 56.76 54.25 56.11 258,052 +1.69(+3.11%)
Jul 21, 2011 54.78 55.44 53.96 54.42 286,329 -0.15(-0.27%)
Jul 20, 2011 55.15 55.23 54.35 54.57 129,502 -0.52(-0.94%)
Jul 19, 2011 54.72 55.38 54.33 55.09 168,611 +0.77(+1.42%)
Jul 18, 2011 56.42 56.73 54.23 54.32 204,220 -2.27(-4.01%)
Jul 15, 2011 57.79 58.12 56.14 56.59 239,371 -1.04(-1.80%)
Jul 14, 2011 58.03 59.83 57.25 57.63 159,030 -0.16(-0.28%)
Jul 13, 2011 59.01 59.06 56.55 57.79 342,235 -1.07(-1.82%)
Jul 12, 2011 61.42 61.73 58.20 58.86 402,105 -3.03(-4.90%)
Jul 11, 2011 62.31 63.25 61.57 61.89 281,351 -1.34(-2.12%)
Jul 08, 2011 62.46 63.50 62.28 63.23 125,784 -0.48(-0.75%)
Jul 07, 2011 61.92 63.99 60.06 63.71 190,522 +2.48(+4.05%)
Jul 06, 2011 60.59 61.35 59.53 61.23 114,406 +0.63(+1.04%)
Jul 05, 2011 60.83 61.15 60.27 60.60 133,550 -0.23(-0.38%)
Jul 01, 2011 59.45 61.20 59.04 60.83 96,705 +1.32(+2.22%)
Jun 30, 2011 59.21 60.01 58.93 59.51 79,213 +0.50(+0.85%)
Jun 29, 2011 59.72 59.83 58.64 59.01 73,263 -0.59(-0.99%)
Jun 28, 2011 59.14 59.70 58.90 59.60 100,631 +0.69(+1.17%)
Jun 27, 2011 57.04 59.03 56.61 58.91 118,978 +1.57(+2.74%)
Jun 24, 2011 58.40 59.19 57.05 57.34 139,650 -1.00(-1.71%)
Jun 23, 2011 58.28 58.53 56.57 58.34 194,291 -0.94(-1.59%)
Jun 22, 2011 58.20 60.70 58.20 59.28 181,476 +0.88(+1.51%)
Jun 21, 2011 56.77 58.47 56.01 58.40 172,802 +2.05(+3.64%)
Jun 20, 2011 56.61 56.92 55.55 56.35 168,595 +0.05(+0.09%)
Jun 17, 2011 56.86 57.35 55.65 56.30 330,411 -0.08(-0.14%)
Jun 16, 2011 56.39 57.30 55.66 56.38 141,250 -0.01(-0.02%)
Jun 15, 2011 56.87 57.63 56.28 56.39 208,976 -1.29(-2.24%)
Jun 14, 2011 57.65 58.23 57.10 57.68 223,438 +0.54(+0.95%)
Jun 13, 2011 57.53 58.27 57.00 57.14 87,853 +0.00(+0.00%)
Jun 10, 2011 57.30 57.74 56.99 57.14 170,533 -0.66(-1.14%)
Jun 09, 2011 58.67 58.86 57.75 57.80 118,907 -0.25(-0.43%)
Jun 08, 2011 57.98 58.94 57.75 58.05 235,494 -0.32(-0.55%)
Jun 07, 2011 59.29 59.29 58.36 58.37 165,903 -0.32(-0.55%)
Jun 06, 2011 59.76 60.72 58.55 58.69 124,206 -0.62(-1.05%)
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.