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, 2019 24.84 25.53 24.67 25.23 381,884 +0.36(+1.45%)
Sep 27, 2019 24.71 25.64 24.47 24.87 287,100 +0.26(+1.06%)
Sep 26, 2019 24.75 24.85 23.94 24.61 387,667 -0.13(-0.53%)
Sep 25, 2019 23.85 24.93 23.76 24.74 585,804 +0.86(+3.60%)
Sep 24, 2019 24.60 25.15 23.73 23.88 493,302 -0.92(-3.71%)
Sep 23, 2019 24.65 24.99 24.12 24.80 467,188 +0.27(+1.10%)
Sep 20, 2019 24.52 24.85 23.60 24.53 884,800 -0.05(-0.20%)
Sep 19, 2019 25.91 25.92 24.45 24.58 704,449 -1.20(-4.65%)
Sep 18, 2019 25.45 25.80 24.73 25.78 745,923 +0.05(+0.19%)
Sep 17, 2019 26.34 26.80 25.17 25.73 826,551 -2.02(-7.28%)
Sep 16, 2019 26.85 28.50 26.75 27.75 408,759 +0.63(+2.32%)
Sep 13, 2019 29.88 30.48 27.01 27.12 1,785,200 -2.22(-7.57%)
Sep 12, 2019 29.45 29.68 28.23 29.34 391,559 -0.16(-0.54%)
Sep 11, 2019 29.39 29.53 28.37 29.50 389,017 +0.33(+1.13%)
Sep 10, 2019 29.20 29.75 29.05 29.17 371,830 -0.03(-0.10%)
Sep 09, 2019 27.71 29.38 27.71 29.20 504,343 +1.65(+5.99%)
Sep 06, 2019 27.33 27.71 26.80 27.55 195,800 +0.22(+0.80%)
Sep 05, 2019 25.67 27.67 25.65 27.33 467,832 +2.03(+8.02%)
Sep 04, 2019 25.32 25.52 24.79 25.30 309,297 +0.33(+1.32%)
Sep 03, 2019 25.40 25.48 24.70 24.97 381,411 -0.88(-3.40%)
Aug 30, 2019 26.31 26.64 25.75 25.85 219,100 -0.10(-0.39%)
Aug 29, 2019 25.87 26.89 25.87 25.95 309,053 +0.30(+1.17%)
Aug 28, 2019 24.53 26.04 24.46 25.65 508,988 +1.02(+4.14%)
Aug 27, 2019 25.30 25.39 24.57 24.63 410,020 -0.34(-1.36%)
Aug 26, 2019 25.96 26.47 24.78 24.97 476,573 -0.78(-3.03%)
Aug 23, 2019 26.35 26.72 25.34 25.75 699,500 -0.88(-3.30%)
Aug 22, 2019 26.78 27.05 26.43 26.63 204,682 -0.07(-0.26%)
Aug 21, 2019 26.83 27.27 26.64 26.70 256,960 +0.10(+0.38%)
Aug 20, 2019 27.36 27.61 26.46 26.60 366,861 -0.85(-3.10%)
Aug 19, 2019 27.69 27.85 27.09 27.45 514,340 +0.51(+1.89%)
Aug 16, 2019 26.69 27.05 26.41 26.94 233,900 +0.57(+2.16%)
Aug 15, 2019 26.35 26.64 26.12 26.37 482,384 +0.03(+0.11%)
Aug 14, 2019 27.59 27.86 26.12 26.34 440,291 -2.11(-7.42%)
Aug 13, 2019 27.63 29.63 27.38 28.45 407,221 +0.45(+1.61%)
Aug 12, 2019 28.97 29.00 27.98 28.00 372,655 -1.08(-3.71%)
Aug 09, 2019 30.79 30.89 29.00 29.08 286,400 -1.80(-5.83%)
Aug 08, 2019 29.57 30.92 29.37 30.88 445,701 +1.28(+4.32%)
Aug 07, 2019 30.31 30.31 29.18 29.60 506,218 -0.88(-2.89%)
Aug 06, 2019 31.63 32.38 29.95 30.48 589,666 -0.54(-1.74%)
Aug 05, 2019 32.07 32.72 30.82 31.02 630,497 -1.73(-5.28%)
Aug 02, 2019 34.61 35.13 32.13 32.75 961,200 -1.66(-4.82%)
Aug 01, 2019 40.69 40.70 33.72 34.41 2,439,934 -11.24(-24.62%)
Jul 31, 2019 46.39 46.84 45.22 45.65 406,732 -0.95(-2.04%)
Jul 30, 2019 44.99 46.84 44.48 46.60 244,935 +1.58(+3.51%)
Jul 29, 2019 45.56 45.56 43.58 45.02 165,352 -0.66(-1.44%)
Jul 26, 2019 43.80 45.77 43.25 45.68 210,400 +2.10(+4.82%)
Jul 25, 2019 45.25 45.30 43.35 43.58 166,077 -1.76(-3.88%)
Jul 24, 2019 43.83 45.46 43.83 45.34 146,712 +1.41(+3.21%)
Jul 23, 2019 42.73 44.12 41.94 43.93 149,297 +1.49(+3.51%)
Jul 22, 2019 42.90 43.00 42.16 42.44 134,141 -0.30(-0.70%)
Jul 19, 2019 42.56 43.10 42.49 42.74 171,400 +0.19(+0.45%)
Jul 18, 2019 41.63 42.60 41.37 42.55 117,136 +0.78(+1.87%)
Jul 17, 2019 42.14 42.22 41.12 41.77 166,672 -0.63(-1.49%)
Jul 16, 2019 42.49 43.65 42.32 42.40 183,420 +0.06(+0.14%)
Jul 15, 2019 42.81 42.88 41.73 42.34 125,246 -0.54(-1.26%)
Jul 12, 2019 41.10 43.33 41.10 42.88 176,700 +1.85(+4.51%)
Jul 11, 2019 41.47 41.47 40.31 41.03 157,940 -0.31(-0.75%)
Jul 10, 2019 41.85 42.62 41.00 41.34 137,448 -0.33(-0.79%)
Jul 09, 2019 42.08 42.43 41.15 41.67 245,862 -0.60(-1.42%)
Jul 08, 2019 42.17 42.39 41.16 42.27 231,454 -0.05(-0.12%)
Jul 05, 2019 41.43 42.54 41.35 42.32 162,500 +0.69(+1.66%)
Jul 03, 2019 41.93 42.45 41.48 41.63 113,000 -0.16(-0.38%)
Jul 02, 2019 44.05 44.05 41.31 41.79 326,063 -2.24(-5.09%)
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.