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 (%)
Sep 30, 2005 31.40 32.70 31.40 32.00 306,180 +0.50(+1.59%)
Sep 29, 2005 32.00 32.05 31.40 31.50 202,728 -0.30(-0.94%)
Sep 28, 2005 30.00 31.80 30.00 31.80 98,283 +0.62(+1.99%)
Sep 27, 2005 29.80 32.00 29.80 31.18 165,583 +0.93(+3.07%)
Sep 26, 2005 30.40 30.70 29.00 30.25 104,477 +0.25(+0.83%)
Sep 23, 2005 30.00 31.50 30.00 30.00 157,212 -1.50(-4.76%)
Sep 22, 2005 31.95 32.25 31.00 31.50 267,987 -1.50(-4.55%)
Sep 21, 2005 33.30 33.30 33.00 33.00 35,000 -0.50(-1.49%)
Sep 20, 2005 34.00 34.05 32.00 33.50 90,498 -0.50(-1.47%)
Sep 19, 2005 34.00 34.00 34.00 34.00 400 +0.00(+0.00%)
Sep 16, 2005 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Sep 15, 2005 34.00 34.00 34.00 34.00 449 +0.00(+0.00%)
Sep 14, 2005 34.00 34.05 33.80 34.00 268,440 -0.10(-0.29%)
Sep 13, 2005 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Sep 12, 2005 34.10 34.10 34.10 34.10 0 +0.00(+0.00%)
Sep 09, 2005 34.10 34.10 34.05 34.10 142,405 +0.15(+0.44%)
Sep 08, 2005 33.00 34.25 33.00 33.95 11,986 -0.30(-0.88%)
Sep 07, 2005 34.00 34.25 34.00 34.25 99,973 +0.40(+1.18%)
Sep 06, 2005 33.85 33.85 33.85 33.85 1,001 +1.35(+4.15%)
Sep 02, 2005 32.50 32.50 32.50 32.50 0 +0.00(+0.00%)
Sep 01, 2005 32.75 32.75 32.50 32.50 37,397 -0.25(-0.76%)
Aug 31, 2005 33.00 33.00 32.75 32.75 36,850 +0.05(+0.15%)
Aug 30, 2005 33.75 33.75 32.50 32.70 43,050 -0.75(-2.24%)
Aug 29, 2005 33.45 33.45 33.45 33.45 0 +0.00(+0.00%)
Aug 26, 2005 33.00 33.50 32.50 33.45 34,041 -0.40(-1.18%)
Aug 25, 2005 33.85 33.85 33.85 33.85 850 +0.35(+1.04%)
Aug 24, 2005 34.00 34.00 33.50 33.50 66,501 -0.60(-1.76%)
Aug 23, 2005 34.00 34.20 34.00 34.10 14,200 +0.10(+0.29%)
Aug 22, 2005 34.00 34.00 34.00 34.00 5,922 +0.00(+0.00%)
Aug 19, 2005 34.65 34.65 34.00 34.00 67,135 -0.35(-1.02%)
Aug 18, 2005 34.35 34.40 34.35 34.35 595,880 -0.15(-0.43%)
Aug 17, 2005 34.85 34.92 34.35 34.50 258,845 -0.50(-1.43%)
Aug 16, 2005 34.75 35.00 34.75 35.00 55,299 +0.00(+0.00%)
Aug 15, 2005 34.50 35.00 34.50 35.00 33,357 +1.00(+2.94%)
Aug 12, 2005 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 11, 2005 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Aug 10, 2005 34.50 34.50 34.00 34.00 434 +0.00(+0.00%)
Aug 09, 2005 33.00 34.30 33.00 34.00 157,280 +0.00(+0.00%)
Aug 08, 2005 34.00 34.25 34.00 34.00 154,099 +0.50(+1.49%)
Aug 05, 2005 33.00 35.00 33.00 33.50 262,622 -0.25(-0.74%)
Aug 04, 2005 33.00 34.00 33.00 33.75 223,604 +0.25(+0.75%)
Aug 03, 2005 33.50 34.00 33.00 33.50 96,397 +0.00(+0.00%)
Aug 02, 2005 33.00 34.10 33.00 33.50 65,507 -0.50(-1.47%)
Aug 01, 2005 34.00 34.00 33.00 34.00 84,810 +1.00(+3.03%)
Jul 29, 2005 34.00 34.50 33.00 33.00 320,240 -1.75(-5.04%)
Jul 28, 2005 33.95 35.05 33.95 34.75 322,288 +0.75(+2.21%)
Jul 27, 2005 33.00 34.00 32.40 34.00 455,783 +1.90(+5.92%)
Jul 26, 2005 31.60 33.05 31.60 32.10 186,020 +0.55(+1.74%)
Jul 25, 2005 31.55 31.60 31.25 31.55 59,867 +0.30(+0.96%)
Jul 22, 2005 31.00 31.38 31.00 31.25 91,202 +0.25(+0.81%)
Jul 21, 2005 30.50 31.00 30.50 31.00 33,325 +0.40(+1.31%)
Jul 20, 2005 30.50 30.60 30.50 30.60 3,473 +0.10(+0.33%)
Jul 19, 2005 30.50 31.00 30.50 30.50 35,538 -0.80(-2.56%)
Jul 18, 2005 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
Jul 15, 2005 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
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.