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 (%)
Aug 31, 2009 25.09 25.26 24.48 24.94 247,068 -0.24(-0.95%)
Aug 28, 2009 24.43 25.26 24.09 25.18 292,362 +1.01(+4.18%)
Aug 27, 2009 24.98 24.99 23.79 24.17 141,091 -0.71(-2.85%)
Aug 26, 2009 23.93 25.20 23.73 24.88 294,856 +0.89(+3.71%)
Aug 25, 2009 24.00 24.63 23.61 23.99 467,120 +0.03(+0.13%)
Aug 24, 2009 24.55 24.72 23.90 23.96 248,711 -0.43(-1.76%)
Aug 21, 2009 24.16 24.60 24.06 24.39 535,983 +0.59(+2.48%)
Aug 20, 2009 23.80 24.23 23.35 23.80 306,772 -0.24(-1.00%)
Aug 19, 2009 24.22 24.40 23.26 24.04 275,638 -0.33(-1.35%)
Aug 18, 2009 24.99 25.00 24.11 24.37 332,139 -0.28(-1.14%)
Aug 17, 2009 25.05 25.35 24.40 24.65 212,120 -0.94(-3.67%)
Aug 14, 2009 26.89 27.66 25.25 25.59 290,508 -1.39(-5.15%)
Aug 13, 2009 28.11 28.11 26.89 26.98 248,822 -1.02(-3.64%)
Aug 12, 2009 27.88 28.43 27.57 28.00 370,051 +0.04(+0.14%)
Aug 11, 2009 28.01 28.44 27.12 27.96 183,332 -0.19(-0.67%)
Aug 10, 2009 28.12 28.69 27.56 28.15 223,346 +0.05(+0.18%)
Aug 07, 2009 28.58 28.74 28.06 28.10 629,160 +0.11(+0.39%)
Aug 06, 2009 28.56 29.25 27.23 27.99 221,451 -0.46(-1.62%)
Aug 05, 2009 27.51 29.61 25.72 28.45 1,095,158 +2.76(+10.74%)
Aug 04, 2009 25.48 26.50 25.09 25.69 186,717 +0.01(+0.04%)
Aug 03, 2009 25.36 25.93 24.79 25.68 271,669 +0.72(+2.88%)
Jul 31, 2009 24.94 25.37 24.84 24.96 209,913 -0.35(-1.38%)
Jul 30, 2009 25.36 25.87 24.89 25.31 202,603 +0.32(+1.28%)
Jul 29, 2009 24.40 25.01 24.26 24.99 157,417 +0.21(+0.85%)
Jul 28, 2009 24.17 24.87 24.00 24.78 154,182 +0.28(+1.14%)
Jul 27, 2009 24.46 24.70 23.98 24.50 153,733 -0.03(-0.12%)
Jul 24, 2009 23.74 24.70 23.31 24.53 187,713 +0.37(+1.53%)
Jul 23, 2009 23.52 24.23 23.28 24.16 249,713 +0.55(+2.33%)
Jul 22, 2009 22.96 23.79 22.40 23.61 197,430 +0.49(+2.12%)
Jul 21, 2009 23.72 23.75 22.67 23.12 211,790 -0.35(-1.49%)
Jul 20, 2009 23.26 23.96 23.26 23.47 315,904 +0.46(+2.00%)
Jul 17, 2009 22.38 23.49 22.36 23.01 296,064 -0.08(-0.35%)
Jul 16, 2009 22.50 23.31 22.20 23.09 284,996 +0.47(+2.08%)
Jul 15, 2009 21.86 22.92 21.40 22.62 324,995 +1.27(+5.95%)
Jul 14, 2009 20.83 21.51 20.83 21.35 206,762 +0.52(+2.50%)
Jul 13, 2009 20.44 21.43 20.15 20.83 340,951 -0.56(-2.62%)
Jul 10, 2009 20.49 21.81 19.84 21.39 392,597 +0.77(+3.73%)
Jul 09, 2009 21.12 21.22 20.50 20.62 174,274 -0.39(-1.86%)
Jul 08, 2009 21.20 21.90 20.51 21.01 189,928 -0.11(-0.52%)
Jul 07, 2009 22.17 22.44 21.10 21.12 207,375 -0.97(-4.39%)
Jul 06, 2009 22.32 22.37 21.57 22.09 251,925 -0.18(-0.81%)
Jul 02, 2009 23.41 23.57 22.13 22.27 218,601 -1.61(-6.74%)
Jul 01, 2009 23.21 24.85 23.21 23.88 276,289 +0.69(+2.98%)
Jun 30, 2009 23.73 24.23 22.92 23.19 186,685 -0.59(-2.48%)
Jun 29, 2009 24.04 24.04 22.86 23.78 240,721 -0.19(-0.79%)
Jun 26, 2009 22.47 24.05 21.38 23.97 917,517 +1.46(+6.49%)
Jun 25, 2009 21.75 22.51 21.04 22.51 323,907 +1.13(+5.29%)
Jun 24, 2009 21.63 22.20 21.08 21.38 211,907 +0.32(+1.52%)
Jun 23, 2009 22.35 22.49 20.85 21.06 391,680 -0.98(-4.45%)
Jun 22, 2009 23.51 23.56 22.00 22.04 246,832 -1.80(-7.55%)
Jun 19, 2009 23.82 23.86 23.38 23.84 229,807 +0.43(+1.84%)
Jun 18, 2009 22.66 23.61 21.71 23.41 256,642 +0.77(+3.40%)
Jun 17, 2009 22.92 23.28 21.96 22.64 246,863 -0.20(-0.88%)
Jun 16, 2009 24.13 24.30 22.64 22.84 213,936 -1.25(-5.19%)
Jun 15, 2009 24.17 24.35 23.52 24.09 328,064 -0.58(-2.35%)
Jun 12, 2009 24.90 24.94 24.15 24.67 131,882 -0.51(-2.03%)
Jun 11, 2009 25.52 25.74 25.10 25.18 168,310 -0.37(-1.45%)
Jun 10, 2009 25.21 25.60 24.90 25.55 259,214 +0.58(+2.32%)
Jun 09, 2009 24.49 25.31 24.46 24.97 175,788 +0.55(+2.25%)
Jun 08, 2009 25.05 25.71 23.54 24.42 464,279 -1.65(-6.33%)
Jun 05, 2009 26.08 26.40 25.50 26.07 255,106 -0.25(-0.95%)
Jun 04, 2009 25.89 26.60 25.61 26.32 211,040 +0.58(+2.25%)
Jun 03, 2009 25.75 25.93 25.30 25.74 229,466 -0.33(-1.27%)
Jun 02, 2009 25.91 26.51 25.57 26.07 236,209 -0.11(-0.42%)
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.