Atlas Air Ww (NQ: AAWW )

100.64 -0.11 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 38.20 41.91 38.20 40.31 268,721 +2.37(+6.25%)
Sep 29, 2008 42.89 43.44 37.78 37.94 289,098 -5.65(-12.96%)
Sep 26, 2008 44.39 44.95 43.00 43.59 283,426 -2.30(-5.01%)
Sep 25, 2008 45.81 46.10 45.21 45.89 139,487 +0.26(+0.57%)
Sep 24, 2008 48.78 48.78 45.52 45.63 212,401 -2.06(-4.32%)
Sep 23, 2008 50.10 50.57 47.69 47.69 135,405 -2.29(-4.58%)
Sep 22, 2008 50.84 52.41 49.49 49.98 218,945 -1.58(-3.06%)
Sep 19, 2008 52.42 52.42 48.83 51.56 417,632 +2.92(+6.00%)
Sep 18, 2008 46.93 50.41 45.01 48.64 420,262 +2.71(+5.90%)
Sep 17, 2008 47.15 48.16 44.01 45.93 389,223 -2.10(-4.37%)
Sep 16, 2008 48.56 50.00 46.62 48.03 512,566 -1.04(-2.12%)
Sep 15, 2008 49.88 52.08 48.91 49.07 360,683 -2.22(-4.33%)
Sep 12, 2008 50.41 51.44 49.58 51.29 265,931 +0.68(+1.34%)
Sep 11, 2008 48.75 51.08 47.72 50.61 555,305 +0.69(+1.38%)
Sep 10, 2008 48.71 50.36 48.71 49.92 643,369 +2.16(+4.52%)
Sep 09, 2008 53.24 53.53 47.19 47.76 801,797 -5.36(-10.09%)
Sep 08, 2008 53.80 53.99 52.31 53.12 271,759 +0.61(+1.16%)
Sep 05, 2008 53.42 53.49 50.41 52.51 511,251 -1.31(-2.43%)
Sep 04, 2008 55.57 55.86 53.39 53.82 186,460 -2.14(-3.82%)
Sep 03, 2008 57.26 57.31 55.16 55.96 292,174 -1.29(-2.25%)
Sep 02, 2008 58.25 59.03 56.72 57.25 320,709 -0.49(-0.85%)
Aug 29, 2008 57.32 57.99 55.87 57.74 189,385 +0.29(+0.50%)
Aug 28, 2008 55.17 57.92 55.15 57.45 322,334 +2.37(+4.30%)
Aug 27, 2008 55.32 55.32 54.58 55.08 555,383 -0.14(-0.25%)
Aug 26, 2008 54.01 55.32 53.26 55.22 369,842 +1.08(+1.99%)
Aug 25, 2008 53.33 54.49 52.34 54.14 257,543 +0.51(+0.95%)
Aug 22, 2008 51.51 53.74 51.51 53.63 159,594 +2.33(+4.54%)
Aug 21, 2008 51.10 51.64 49.92 51.30 222,208 -0.05(-0.10%)
Aug 20, 2008 52.37 53.07 50.74 51.35 251,652 -0.92(-1.76%)
Aug 19, 2008 53.34 53.34 51.95 52.27 162,970 -0.66(-1.25%)
Aug 18, 2008 53.53 54.06 52.75 52.93 157,845 -0.56(-1.05%)
Aug 15, 2008 53.81 54.43 52.47 53.49 157,692 +0.16(+0.30%)
Aug 14, 2008 52.00 53.80 52.00 53.33 157,848 +1.20(+2.30%)
Aug 13, 2008 52.55 52.99 51.78 52.13 148,417 -0.54(-1.03%)
Aug 12, 2008 53.44 53.85 52.40 52.67 145,002 -1.03(-1.92%)
Aug 11, 2008 51.35 54.87 51.16 53.70 338,203 +2.35(+4.58%)
Aug 08, 2008 48.45 52.07 45.65 51.35 438,659 +2.75(+5.66%)
Aug 07, 2008 47.16 48.62 46.51 48.60 298,569 +1.58(+3.36%)
Aug 06, 2008 46.72 47.58 45.75 47.02 198,160 -0.19(-0.40%)
Aug 05, 2008 47.41 47.85 46.16 47.21 190,231 +0.54(+1.16%)
Aug 04, 2008 47.91 47.94 46.11 46.67 138,824 -1.44(-2.99%)
Aug 01, 2008 48.26 48.30 46.78 48.11 195,105 -0.02(-0.04%)
Jul 31, 2008 46.55 48.59 45.86 48.13 198,016 +0.51(+1.07%)
Jul 30, 2008 48.69 48.69 46.72 47.62 173,569 -0.42(-0.87%)
Jul 29, 2008 48.04 49.30 47.19 48.04 220,477 +0.37(+0.78%)
Jul 28, 2008 48.45 49.12 47.29 47.67 140,102 -1.02(-2.09%)
Jul 25, 2008 48.76 50.04 48.23 48.69 120,833 +0.51(+1.06%)
Jul 24, 2008 49.81 50.27 48.05 48.18 171,478 -1.30(-2.63%)
Jul 23, 2008 50.43 50.94 49.27 49.48 276,616 -1.12(-2.21%)
Jul 22, 2008 48.30 51.00 48.30 50.60 310,187 +1.81(+3.71%)
Jul 21, 2008 48.00 49.17 47.99 48.79 164,112 +0.37(+0.76%)
Jul 18, 2008 49.03 49.47 48.17 48.42 134,546 -0.65(-1.32%)
Jul 17, 2008 49.49 49.49 48.15 49.07 327,082 +0.03(+0.06%)
Jul 16, 2008 45.89 49.20 45.47 49.04 419,485 +3.52(+7.73%)
Jul 15, 2008 44.64 46.31 43.86 45.52 373,892 +0.21(+0.46%)
Jul 14, 2008 46.48 48.45 44.99 45.31 238,761 -0.47(-1.03%)
Jul 11, 2008 45.50 46.05 44.48 45.78 252,397 -0.12(-0.26%)
Jul 10, 2008 45.48 48.43 45.48 45.90 407,545 +0.84(+1.86%)
Jul 09, 2008 46.11 46.17 44.87 45.06 259,238 -0.19(-0.42%)
Jul 08, 2008 44.10 45.41 43.86 45.25 380,311 +1.34(+3.05%)
Jul 07, 2008 45.76 46.15 43.91 43.91 293,519 -1.50(-3.30%)
Jul 04, 2008 45.68 46.35 45.14 45.41 98,257 +0.00(+0.00%)
Jul 03, 2008 45.68 46.35 45.14 45.41 98,257 +0.02(+0.04%)
Jul 02, 2008 46.77 47.37 45.28 45.39 402,648 -1.56(-3.32%)
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.