Skip to main content

Atlas Air Ww (NQ: AAWW )

102.19 +0.01 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.71 28.96 26.53 26.55 259,476 +0.28(+1.07%)
Apr 29, 2009 24.53 26.84 24.33 26.27 390,872 +1.93(+7.93%)
Apr 28, 2009 23.53 25.06 23.38 24.34 350,520 +0.40(+1.67%)
Apr 27, 2009 25.26 25.61 23.18 23.94 180,780 -1.72(-6.70%)
Apr 24, 2009 23.87 26.11 23.63 25.66 265,748 +2.06(+8.73%)
Apr 23, 2009 24.61 24.61 22.58 23.60 334,594 -0.34(-1.42%)
Apr 22, 2009 23.70 24.67 23.40 23.94 271,805 -0.34(-1.40%)
Apr 21, 2009 20.84 24.73 20.46 24.28 251,677 +3.35(+16.01%)
Apr 20, 2009 23.37 23.38 20.73 20.93 237,067 -3.45(-14.15%)
Apr 17, 2009 24.12 24.75 23.01 24.38 144,585 +0.39(+1.63%)
Apr 16, 2009 22.33 24.35 21.92 23.99 185,537 +1.97(+8.95%)
Apr 15, 2009 21.43 22.47 20.97 22.02 193,082 +0.33(+1.52%)
Apr 14, 2009 21.88 22.28 20.85 21.69 220,141 -0.69(-3.08%)
Apr 13, 2009 20.75 22.48 20.30 22.38 249,695 +1.32(+6.27%)
Apr 09, 2009 18.74 21.26 18.27 21.06 489,630 +2.92(+16.10%)
Apr 08, 2009 17.56 18.28 16.85 18.14 466,474 +0.60(+3.42%)
Apr 07, 2009 18.55 18.81 17.53 17.54 189,808 -1.43(-7.54%)
Apr 06, 2009 19.50 19.50 18.22 18.97 220,249 -0.85(-4.29%)
Apr 03, 2009 19.58 20.19 19.14 19.82 229,039 +0.24(+1.23%)
Apr 02, 2009 18.63 20.37 18.37 19.58 281,719 +1.62(+9.02%)
Apr 01, 2009 17.04 18.05 16.55 17.96 195,115 +0.61(+3.52%)
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%)
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.