Atlas Air Ww (NQ: AAWW )

100.70 -0.05 (-0.05%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 68.93 69.88 68.62 69.72 168,068 +0.44(+0.64%)
Mar 30, 2011 69.06 69.35 68.09 69.28 81,869 +1.06(+1.55%)
Mar 29, 2011 67.98 68.36 67.58 68.22 133,061 +0.14(+0.21%)
Mar 28, 2011 68.58 69.02 67.88 68.08 217,268 -0.86(-1.25%)
Mar 25, 2011 68.42 69.52 67.59 68.94 211,872 +1.01(+1.49%)
Mar 24, 2011 67.60 68.38 66.90 67.93 184,111 +0.68(+1.01%)
Mar 23, 2011 66.21 67.46 65.82 67.25 234,836 +1.02(+1.54%)
Mar 22, 2011 67.15 67.44 64.95 66.23 520,671 -0.85(-1.27%)
Mar 21, 2011 67.56 67.87 65.47 67.08 281,223 +2.14(+3.30%)
Mar 18, 2011 64.42 66.13 64.08 64.94 416,276 +1.63(+2.57%)
Mar 17, 2011 63.44 64.96 62.53 63.31 362,542 +1.64(+2.66%)
Mar 16, 2011 62.96 63.23 61.63 61.67 198,811 -1.62(-2.56%)
Mar 15, 2011 62.58 63.85 61.49 63.29 291,966 -0.89(-1.39%)
Mar 14, 2011 64.51 65.70 64.00 64.18 201,079 -0.92(-1.41%)
Mar 11, 2011 65.40 65.95 64.11 65.10 191,970 -0.38(-0.58%)
Mar 10, 2011 66.61 67.31 65.37 65.48 284,665 -2.34(-3.45%)
Mar 09, 2011 68.87 69.35 66.86 67.82 195,902 -1.03(-1.50%)
Mar 08, 2011 66.93 69.12 65.87 68.85 178,668 +1.85(+2.76%)
Mar 07, 2011 68.18 68.18 65.67 67.00 209,896 -0.94(-1.38%)
Mar 04, 2011 69.74 69.74 67.28 67.94 160,877 -1.90(-2.72%)
Mar 03, 2011 68.33 70.00 68.31 69.84 205,738 +1.96(+2.89%)
Mar 02, 2011 67.17 68.72 66.61 67.88 249,609 +0.45(+0.67%)
Mar 01, 2011 68.65 68.76 67.04 67.43 289,047 -0.85(-1.24%)
Feb 28, 2011 68.34 68.35 67.25 68.28 284,275 +0.09(+0.13%)
Feb 25, 2011 67.94 68.79 66.94 68.19 239,011 +0.23(+0.34%)
Feb 24, 2011 66.87 68.07 65.91 67.96 283,164 +0.98(+1.46%)
Feb 23, 2011 68.54 69.36 64.63 66.98 466,188 -2.38(-3.43%)
Feb 22, 2011 70.93 71.68 69.34 69.36 545,901 -2.90(-4.01%)
Feb 18, 2011 71.00 73.19 70.80 72.26 587,041 +1.19(+1.67%)
Feb 17, 2011 69.17 71.24 69.00 71.07 341,801 +1.67(+2.41%)
Feb 16, 2011 68.01 70.00 68.01 69.40 778,724 +0.97(+1.42%)
Feb 15, 2011 64.00 68.45 63.79 68.43 1,153,665 +4.66(+7.31%)
Feb 14, 2011 60.48 66.88 59.80 63.77 1,521,814 +7.32(+12.97%)
Feb 11, 2011 54.73 56.47 54.70 56.45 407,284 +1.92(+3.52%)
Feb 10, 2011 53.21 54.80 52.75 54.53 139,654 +0.71(+1.32%)
Feb 09, 2011 53.93 54.25 53.22 53.82 121,059 -0.40(-0.74%)
Feb 08, 2011 54.01 54.65 53.32 54.22 127,963 +0.12(+0.22%)
Feb 07, 2011 53.82 55.04 53.59 54.10 107,566 +0.61(+1.14%)
Feb 04, 2011 53.58 54.48 53.46 53.49 266,042 -0.13(-0.24%)
Feb 03, 2011 52.44 54.34 52.44 53.62 174,714 +0.84(+1.59%)
Feb 02, 2011 53.50 54.22 52.73 52.78 174,943 -1.14(-2.11%)
Feb 01, 2011 51.40 54.23 51.40 53.92 301,654 +3.11(+6.12%)
Jan 31, 2011 50.68 51.01 49.79 50.81 197,588 +0.26(+0.51%)
Jan 28, 2011 53.03 53.22 50.51 50.55 230,310 -2.59(-4.87%)
Jan 27, 2011 53.64 53.78 52.96 53.14 232,715 -0.40(-0.75%)
Jan 26, 2011 51.80 54.46 51.80 53.54 388,650 +1.96(+3.80%)
Jan 25, 2011 51.82 51.99 51.00 51.58 193,316 -0.39(-0.75%)
Jan 24, 2011 50.90 52.44 50.76 51.97 233,905 +1.21(+2.38%)
Jan 21, 2011 51.39 51.76 50.20 50.76 228,706 -0.31(-0.61%)
Jan 20, 2011 49.94 53.64 49.94 51.07 464,625 +1.00(+2.00%)
Jan 19, 2011 50.86 51.15 49.77 50.07 381,814 -0.92(-1.80%)
Jan 18, 2011 51.20 51.62 50.82 50.99 260,334 -0.53(-1.03%)
Jan 14, 2011 51.30 51.92 50.92 51.52 410,293 +0.02(+0.04%)
Jan 13, 2011 52.01 52.24 51.10 51.50 429,052 -0.62(-1.19%)
Jan 12, 2011 52.40 52.96 52.05 52.12 275,923 +0.15(+0.29%)
Jan 11, 2011 51.95 52.90 51.50 51.97 225,537 +0.02(+0.04%)
Jan 10, 2011 52.71 53.21 51.61 51.95 460,816 -0.94(-1.78%)
Jan 07, 2011 53.30 53.53 50.48 52.89 878,998 -0.32(-0.60%)
Jan 06, 2011 53.96 54.23 53.21 53.21 180,882 -0.76(-1.41%)
Jan 05, 2011 53.90 54.50 53.54 53.97 233,455 +0.02(+0.04%)
Jan 04, 2011 56.00 56.00 53.44 53.95 217,936 -1.91(-3.42%)
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.