Atlas Air Ww (NQ: AAWW )

78.31 USD +0.89 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 53.05 53.49 51.98 52.26 247,006 -1.19(-2.23%)
Oct 28, 2010 55.40 55.50 52.92 53.45 205,765 -1.81(-3.28%)
Oct 27, 2010 54.85 55.40 53.90 55.26 184,540 +0.37(+0.67%)
Oct 25, 2010 54.18 55.54 53.83 54.89 171,761 +1.11(+2.06%)
Oct 22, 2010 53.43 53.93 52.68 53.78 215,013 +0.41(+0.77%)
Oct 21, 2010 55.23 55.38 52.46 53.37 255,777 -1.39(-2.54%)
Oct 20, 2010 53.09 55.17 52.77 54.76 136,518 +2.07(+3.93%)
Oct 19, 2010 55.26 55.33 52.33 52.69 318,595 -3.68(-6.53%)
Oct 18, 2010 55.37 56.75 55.10 56.37 201,759 +1.25(+2.27%)
Oct 15, 2010 55.54 55.66 54.55 55.12 231,891 +0.33(+0.60%)
Oct 14, 2010 55.17 55.37 54.27 54.79 177,762 -0.29(-0.53%)
Oct 13, 2010 54.04 55.57 53.72 55.08 203,619 +1.34(+2.49%)
Oct 12, 2010 53.43 53.90 52.09 53.74 242,086 +0.22(+0.41%)
Oct 11, 2010 54.03 54.63 53.38 53.52 147,293 -0.16(-0.30%)
Oct 08, 2010 51.88 54.37 51.88 53.68 253,927 +1.68(+3.23%)
Oct 07, 2010 52.55 52.65 51.29 52.00 169,489 -0.10(-0.19%)
Oct 06, 2010 51.23 53.09 51.15 52.10 285,691 +0.59(+1.15%)
Oct 05, 2010 50.13 51.61 49.91 51.51 481,319 +2.13(+4.31%)
Oct 04, 2010 50.09 50.56 48.37 49.38 442,916 -0.73(-1.46%)
Oct 01, 2010 50.73 50.76 49.55 50.11 712,227 -0.19(-0.38%)
Sep 30, 2010 54.20 54.48 50.23 50.30 790,477 -3.99(-7.35%)
Sep 29, 2010 54.70 55.17 54.17 54.29 358,780 -0.64(-1.17%)
Sep 28, 2010 55.01 55.55 54.27 54.93 259,742 -0.09(-0.16%)
Sep 27, 2010 54.87 55.30 54.27 55.02 266,610 +0.01(+0.02%)
Sep 24, 2010 54.82 55.26 54.27 55.01 251,945 +0.96(+1.78%)
Sep 23, 2010 55.20 55.81 53.45 54.05 259,453 -1.41(-2.54%)
Sep 22, 2010 53.47 55.55 53.37 55.46 626,048 +2.28(+4.29%)
Sep 21, 2010 54.41 55.75 52.67 53.18 1,708,615 +3.69(+7.45%)
Sep 20, 2010 48.52 49.67 48.25 49.49 283,921 +1.25(+2.58%)
Sep 17, 2010 48.78 49.00 47.31 48.24 342,291 -0.01(-0.01%)
Sep 15, 2010 47.01 48.50 46.76 48.25 186,984 +0.82(+1.73%)
Sep 14, 2010 47.66 48.43 47.35 47.43 110,916 -0.53(-1.11%)
Sep 13, 2010 46.67 48.12 45.61 47.96 220,261 +1.96(+4.26%)
Sep 10, 2010 47.13 47.13 45.85 46.00 210,578 -0.92(-1.96%)
Sep 09, 2010 48.10 48.29 46.52 46.92 190,667 -0.39(-0.82%)
Sep 08, 2010 47.95 48.09 46.51 47.31 356,988 -0.61(-1.27%)
Sep 07, 2010 48.98 49.54 47.35 47.92 303,139 -1.44(-2.92%)
Sep 03, 2010 47.95 49.63 47.95 49.36 436,975 +1.98(+4.18%)
Sep 02, 2010 45.27 47.61 44.82 47.38 305,338 +2.01(+4.43%)
Sep 01, 2010 44.58 45.50 43.61 45.37 281,997 +2.03(+4.68%)
Aug 31, 2010 43.75 44.17 42.85 43.34 393,828 -0.46(-1.05%)
Aug 30, 2010 45.09 45.33 43.75 43.80 284,150 -1.59(-3.50%)
Aug 27, 2010 45.61 46.66 44.74 45.39 442,181 +0.31(+0.69%)
Aug 26, 2010 44.15 45.68 44.06 45.08 485,035 +1.14(+2.59%)
Aug 25, 2010 42.72 44.28 41.61 43.94 635,209 +0.54(+1.24%)
Aug 24, 2010 44.63 44.63 42.43 43.40 624,052 -1.96(-4.32%)
Aug 23, 2010 45.10 46.62 44.76 45.36 279,783 +0.57(+1.27%)
Aug 20, 2010 45.38 45.99 44.25 44.79 354,535 -0.83(-1.82%)
Aug 19, 2010 47.79 48.27 45.58 45.62 348,525 -2.47(-5.14%)
Aug 18, 2010 46.81 48.89 46.64 48.09 396,284 +1.06(+2.25%)
Aug 17, 2010 46.41 47.83 45.04 47.03 352,793 +1.33(+2.91%)
Aug 16, 2010 45.27 46.25 45.03 45.70 339,270 +0.03(+0.07%)
Aug 13, 2010 45.96 46.20 45.03 45.67 395,970 -0.61(-1.32%)
Aug 12, 2010 46.40 46.90 44.82 46.28 509,971 -0.95(-2.01%)
Aug 11, 2010 47.51 48.17 46.68 47.23 448,181 -1.25(-2.58%)
Aug 10, 2010 49.05 49.39 47.62 48.48 390,830 -1.32(-2.65%)
Aug 09, 2010 49.12 50.14 49.12 49.80 524,657 +0.92(+1.88%)
Aug 06, 2010 50.03 50.58 48.38 48.88 573,198 -1.56(-3.09%)
Aug 05, 2010 50.31 51.00 50.01 50.44 292,700 -0.15(-0.30%)
Aug 04, 2010 50.26 51.12 49.48 50.59 813,677 +0.35(+0.70%)
Aug 03, 2010 59.90 60.00 47.27 50.24 3,635,456 -9.01(-15.21%)
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.