Atlas Air Ww (NQ: AAWW )

100.55 -0.20 (-0.20%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 50.91 51.15 50.33 50.74 100,829 +0.46(+0.91%)
Aug 30, 2007 49.95 51.15 49.67 50.28 111,149 -0.30(-0.59%)
Aug 29, 2007 49.12 50.74 49.07 50.58 120,918 +1.64(+3.35%)
Aug 28, 2007 50.13 50.20 48.84 48.94 174,398 -1.63(-3.22%)
Aug 27, 2007 51.14 51.35 50.40 50.57 168,057 -0.63(-1.23%)
Aug 24, 2007 50.80 51.44 50.73 51.20 84,594 +0.40(+0.79%)
Aug 23, 2007 51.51 51.59 50.52 50.80 76,617 -0.43(-0.84%)
Aug 22, 2007 51.06 51.49 50.26 51.23 137,822 +0.36(+0.71%)
Aug 21, 2007 50.11 51.02 49.95 50.87 99,993 +0.47(+0.93%)
Aug 20, 2007 50.76 50.99 49.35 50.40 133,401 -0.04(-0.08%)
Aug 17, 2007 52.02 54.66 49.19 50.44 155,109 +0.14(+0.28%)
Aug 16, 2007 50.71 52.38 48.34 50.30 218,056 -0.56(-1.10%)
Aug 15, 2007 51.86 53.39 50.76 50.86 129,674 -1.54(-2.94%)
Aug 14, 2007 52.89 53.77 51.79 52.40 149,867 -0.49(-0.93%)
Aug 13, 2007 53.25 54.91 52.04 52.89 195,629 +0.57(+1.09%)
Aug 10, 2007 51.14 53.88 50.01 52.32 401,426 -0.09(-0.17%)
Aug 09, 2007 53.40 54.73 50.21 52.41 456,246 -1.76(-3.25%)
Aug 08, 2007 54.76 54.80 53.43 54.17 491,753 -0.03(-0.06%)
Aug 07, 2007 53.32 54.41 52.63 54.20 203,080 +0.45(+0.84%)
Aug 06, 2007 54.17 54.61 52.06 53.75 219,063 -0.61(-1.12%)
Aug 03, 2007 54.56 56.27 54.17 54.36 154,058 -0.52(-0.95%)
Aug 02, 2007 54.83 55.41 53.76 54.88 155,754 -0.11(-0.20%)
Aug 01, 2007 54.23 55.20 53.15 54.99 85,533 +0.78(+1.44%)
Jul 31, 2007 54.80 54.91 53.99 54.21 109,763 -0.10(-0.18%)
Jul 30, 2007 53.44 54.60 53.22 54.31 98,402 +0.93(+1.74%)
Jul 27, 2007 55.36 55.36 53.31 53.38 133,569 -2.23(-4.01%)
Jul 26, 2007 56.28 56.37 53.95 55.61 127,684 -1.54(-2.69%)
Jul 25, 2007 57.93 58.04 55.82 57.15 93,688 -0.47(-0.82%)
Jul 24, 2007 58.31 58.82 57.16 57.62 126,511 -1.20(-2.04%)
Jul 23, 2007 59.23 60.01 58.34 58.82 147,103 -0.30(-0.51%)
Jul 20, 2007 59.71 59.87 58.68 59.12 93,012 -0.72(-1.20%)
Jul 19, 2007 60.48 60.60 59.54 59.84 65,424 -0.38(-0.63%)
Jul 18, 2007 59.92 60.51 59.65 60.22 104,849 +0.18(+0.30%)
Jul 17, 2007 59.65 60.65 59.15 60.04 119,143 +0.38(+0.64%)
Jul 16, 2007 60.06 60.20 59.14 59.66 91,427 -0.70(-1.16%)
Jul 13, 2007 59.86 60.54 59.65 60.36 48,023 +0.37(+0.62%)
Jul 12, 2007 59.70 60.27 59.20 59.99 94,876 +0.55(+0.93%)
Jul 11, 2007 59.11 59.58 58.80 59.44 74,087 +0.30(+0.51%)
Jul 10, 2007 59.69 60.30 58.87 59.14 78,788 -1.15(-1.91%)
Jul 09, 2007 60.82 61.00 59.49 60.29 122,299 -0.54(-0.89%)
Jul 06, 2007 60.39 61.08 60.20 60.83 39,904 +0.71(+1.18%)
Jul 05, 2007 60.23 60.58 59.77 60.12 70,008 +0.07(+0.12%)
Jul 03, 2007 59.53 60.19 59.53 60.05 38,684 +0.47(+0.79%)
Jul 02, 2007 59.10 59.69 59.10 59.58 77,195 +0.64(+1.09%)
Jun 29, 2007 59.93 59.94 58.33 58.94 138,561 -0.78(-1.31%)
Jun 28, 2007 58.60 59.96 58.48 59.72 149,405 +1.28(+2.19%)
Jun 27, 2007 57.23 58.99 57.18 58.44 176,981 +0.76(+1.32%)
Jun 26, 2007 58.22 58.91 57.05 57.68 207,764 -0.36(-0.62%)
Jun 25, 2007 58.48 58.99 57.61 58.04 144,506 -0.52(-0.89%)
Jun 22, 2007 58.60 58.87 57.49 58.56 967,736 -0.04(-0.07%)
Jun 21, 2007 57.94 58.95 57.67 58.60 112,025 +0.09(+0.15%)
Jun 20, 2007 58.73 59.01 57.86 58.51 128,500 +0.01(+0.02%)
Jun 19, 2007 58.11 58.60 57.23 58.50 113,500 +0.02(+0.03%)
Jun 18, 2007 58.52 58.58 57.73 58.48 137,900 +0.26(+0.45%)
Jun 15, 2007 57.84 58.99 57.29 58.22 211,700 +1.16(+2.03%)
Jun 14, 2007 56.62 57.10 56.17 57.06 119,000 +0.51(+0.90%)
Jun 13, 2007 56.77 56.78 56.10 56.55 88,400 +0.02(+0.04%)
Jun 12, 2007 57.47 57.47 56.10 56.53 191,800 -1.16(-2.01%)
Jun 11, 2007 57.51 57.73 56.26 57.69 93,046 +0.13(+0.23%)
Jun 08, 2007 56.62 57.70 56.55 57.56 97,489 +1.04(+1.84%)
Jun 07, 2007 56.77 57.30 56.41 56.52 109,926 -0.80(-1.40%)
Jun 06, 2007 57.23 57.62 56.41 57.32 137,782 -0.40(-0.69%)
Jun 05, 2007 58.12 58.44 57.51 57.72 131,658 -0.58(-0.99%)
Jun 04, 2007 58.79 59.27 58.06 58.30 139,853 -0.49(-0.83%)
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.