Atlas Air Ww (NQ: AAWW )

100.53 -0.22 (-0.22%)
Streaming Delayed Price Updated: 3:15 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.56 18.43 16.49 17.35 331,718 +1.11(+6.83%)
Mar 30, 2009 17.34 17.76 15.21 16.24 223,331 -3.03(-15.72%)
Mar 26, 2009 18.71 19.31 18.38 19.27 436,681 +0.85(+4.61%)
Mar 25, 2009 18.40 19.55 16.93 18.42 334,885 +0.17(+0.93%)
Mar 24, 2009 19.61 19.99 18.25 18.25 258,933 -1.78(-8.89%)
Mar 23, 2009 19.10 20.03 17.05 20.03 329,472 +3.76(+23.11%)
Mar 20, 2009 17.16 17.17 15.89 16.27 369,025 -0.81(-4.74%)
Mar 19, 2009 16.85 17.94 16.61 17.08 405,398 +0.48(+2.89%)
Mar 18, 2009 13.56 16.81 13.56 16.60 376,608 +2.13(+14.72%)
Mar 17, 2009 13.46 14.86 13.29 14.47 238,432 +0.96(+7.11%)
Mar 16, 2009 13.79 14.59 13.39 13.51 223,420 -0.08(-0.59%)
Mar 13, 2009 13.00 13.94 12.78 13.59 241,866 +0.76(+5.92%)
Mar 12, 2009 11.49 12.91 11.13 12.83 252,365 +1.23(+10.60%)
Mar 11, 2009 11.38 12.37 11.27 11.60 226,756 +0.29(+2.56%)
Mar 10, 2009 10.47 11.38 10.32 11.31 277,014 +1.28(+12.76%)
Mar 09, 2009 10.60 11.41 9.840 10.03 341,944 -0.68(-6.35%)
Mar 06, 2009 10.49 10.85 10.12 10.71 216,847 +0.40(+3.88%)
Mar 05, 2009 11.65 11.94 10.27 10.31 351,760 -1.74(-14.44%)
Mar 04, 2009 12.31 12.44 11.70 12.05 232,628 -0.32(-2.59%)
Mar 02, 2009 13.75 13.75 12.25 12.37 217,328 -1.77(-12.52%)
Feb 27, 2009 13.47 14.71 13.47 14.14 279,132 +0.22(+1.58%)
Feb 26, 2009 14.58 14.93 13.66 13.92 246,236 -0.46(-3.20%)
Feb 25, 2009 14.97 15.48 13.06 14.38 259,192 -0.52(-3.49%)
Feb 24, 2009 13.27 15.34 12.76 14.90 276,817 +1.91(+14.70%)
Feb 23, 2009 13.86 14.37 12.81 12.99 153,223 -0.79(-5.73%)
Feb 20, 2009 13.89 13.89 12.77 13.78 242,041 -0.45(-3.16%)
Feb 19, 2009 14.17 14.86 13.97 14.23 176,184 +0.23(+1.64%)
Feb 18, 2009 15.02 15.09 13.66 14.00 116,771 -0.68(-4.63%)
Feb 17, 2009 15.11 15.14 14.46 14.68 158,586 -1.19(-7.50%)
Feb 13, 2009 16.38 16.72 15.70 15.87 125,918 -0.44(-2.70%)
Feb 12, 2009 15.65 16.31 15.56 16.31 143,093 -0.11(-0.67%)
Feb 11, 2009 16.70 17.08 15.99 16.42 198,123 -0.12(-0.73%)
Feb 10, 2009 17.07 18.68 15.86 16.54 351,894 -0.83(-4.78%)
Feb 09, 2009 16.74 17.52 16.01 17.37 250,805 +0.42(+2.48%)
Feb 06, 2009 13.28 17.55 13.22 16.95 448,596 +3.61(+27.06%)
Feb 05, 2009 12.79 13.62 12.28 13.34 151,026 +0.37(+2.85%)
Feb 04, 2009 11.68 13.69 11.67 12.97 297,587 +1.19(+10.10%)
Feb 03, 2009 13.04 13.52 11.28 11.78 372,126 -1.26(-9.66%)
Feb 02, 2009 14.22 14.22 12.73 13.04 325,229 -1.47(-10.13%)
Jan 30, 2009 16.03 16.03 14.19 14.51 161,780 -1.27(-8.05%)
Jan 29, 2009 17.18 17.56 15.67 15.78 150,701 -1.61(-9.26%)
Jan 28, 2009 17.19 17.54 16.79 17.39 144,709 +0.60(+3.57%)
Jan 27, 2009 16.64 17.02 16.58 16.79 136,476 +0.18(+1.08%)
Jan 26, 2009 16.17 16.94 15.77 16.61 228,061 +0.41(+2.53%)
Jan 23, 2009 16.49 16.85 16.05 16.20 230,940 -0.79(-4.65%)
Jan 22, 2009 17.01 17.58 16.26 16.99 174,101 -0.57(-3.25%)
Jan 21, 2009 16.71 17.77 16.11 17.56 159,970 +1.11(+6.75%)
Jan 20, 2009 17.75 17.80 16.28 16.45 225,898 -1.61(-8.91%)
Jan 16, 2009 19.27 19.76 17.49 18.06 211,209 -0.87(-4.60%)
Jan 15, 2009 18.55 19.47 17.20 18.93 248,931 +0.60(+3.27%)
Jan 14, 2009 20.19 20.39 18.28 18.33 235,834 -2.27(-11.02%)
Jan 13, 2009 21.34 21.93 20.16 20.60 243,676 -0.86(-4.01%)
Jan 12, 2009 23.13 23.20 21.18 21.46 222,821 -1.78(-7.66%)
Jan 09, 2009 24.05 24.83 23.04 23.24 342,580 -0.81(-3.37%)
Jan 08, 2009 23.03 24.20 22.25 24.05 206,397 +1.10(+4.79%)
Jan 07, 2009 22.63 24.78 22.56 22.95 381,995 +1.02(+4.65%)
Jan 06, 2009 20.42 22.13 19.98 21.93 201,299 +1.50(+7.34%)
Jan 05, 2009 20.08 20.72 19.73 20.43 168,874 +0.41(+2.05%)
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.