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, 2015 34.48 34.97 34.14 34.56 238,409 +0.26(+0.76%)
Sep 29, 2015 34.19 34.56 33.73 34.30 206,468 +0.08(+0.23%)
Sep 28, 2015 35.22 35.85 34.20 34.22 442,997 -1.01(-2.87%)
Sep 25, 2015 35.79 36.11 34.66 35.23 761,369 -0.99(-2.73%)
Sep 24, 2015 35.73 36.30 35.35 36.22 251,684 +0.01(+0.03%)
Sep 23, 2015 37.29 37.93 36.11 36.21 373,845 -1.11(-2.97%)
Sep 22, 2015 37.64 37.96 36.96 37.32 418,473 -0.73(-1.92%)
Sep 21, 2015 38.27 38.80 37.91 38.05 218,117 +0.02(+0.05%)
Sep 18, 2015 38.26 39.17 37.77 38.03 345,154 -0.99(-2.54%)
Sep 17, 2015 39.61 40.08 38.95 39.02 352,438 -0.73(-1.84%)
Sep 16, 2015 39.83 40.30 39.30 39.75 208,774 -0.27(-0.67%)
Sep 15, 2015 38.67 40.21 38.67 40.02 200,909 +1.34(+3.46%)
Sep 14, 2015 39.44 39.56 38.39 38.68 242,125 -0.70(-1.78%)
Sep 11, 2015 39.60 39.89 38.89 39.38 227,373 -0.30(-0.76%)
Sep 10, 2015 38.71 40.12 38.61 39.68 315,904 +0.76(+1.95%)
Sep 09, 2015 39.32 39.58 38.87 38.92 371,255 +0.06(+0.15%)
Sep 08, 2015 38.63 39.06 37.74 38.86 230,318 +0.95(+2.51%)
Sep 04, 2015 38.25 37.91 37.91 37.91 243,900 -0.63(-1.63%)
Sep 03, 2015 38.79 39.55 38.45 38.54 317,172 -0.33(-0.85%)
Sep 02, 2015 39.21 39.33 38.05 38.87 342,586 +0.46(+1.20%)
Sep 01, 2015 40.38 42.70 38.20 38.41 537,638 -2.90(-7.02%)
Aug 31, 2015 41.31 41.80 41.18 41.31 273,338 -0.26(-0.63%)
Aug 28, 2015 40.85 42.20 40.77 41.57 511,513 +0.39(+0.95%)
Aug 27, 2015 39.75 41.25 39.31 41.18 454,984 +1.72(+4.36%)
Aug 26, 2015 40.07 40.21 38.76 39.46 641,465 +0.25(+0.64%)
Aug 25, 2015 41.18 41.18 39.14 39.21 424,972 -0.54(-1.36%)
Aug 24, 2015 39.70 41.12 37.33 39.75 607,289 -2.03(-4.86%)
Aug 21, 2015 41.17 43.13 40.60 41.78 724,403 -0.10(-0.24%)
Aug 20, 2015 43.47 44.15 41.78 41.88 529,429 -2.13(-4.84%)
Aug 19, 2015 44.84 45.06 43.96 44.01 348,304 -1.19(-2.63%)
Aug 18, 2015 44.95 45.80 44.70 45.20 270,219 +0.01(+0.02%)
Aug 17, 2015 44.76 45.44 44.43 45.19 252,694 +0.13(+0.29%)
Aug 14, 2015 44.69 45.14 44.27 45.06 183,312 +0.28(+0.63%)
Aug 13, 2015 45.23 46.53 44.60 44.78 437,521 -0.39(-0.86%)
Aug 12, 2015 45.10 45.17 44.22 45.17 686,938 +0.02(+0.04%)
Aug 11, 2015 46.61 46.78 44.67 45.15 465,999 -1.48(-3.17%)
Aug 10, 2015 45.72 46.71 45.36 46.63 444,686 +1.64(+3.65%)
Aug 07, 2015 46.46 46.46 44.68 44.99 682,147 -1.60(-3.43%)
Aug 06, 2015 47.87 47.94 46.55 46.59 458,064 -1.05(-2.20%)
Aug 05, 2015 47.99 48.86 46.97 47.64 477,628 -0.38(-0.79%)
Aug 04, 2015 48.99 49.39 47.81 48.02 532,512 -0.96(-1.96%)
Aug 03, 2015 48.89 49.76 48.01 48.98 564,970 -0.17(-0.35%)
Jul 31, 2015 48.93 49.73 48.34 49.15 837,266 +0.49(+1.01%)
Jul 30, 2015 50.77 52.88 46.45 48.66 2,259,764 -2.98(-5.77%)
Jul 29, 2015 49.88 51.77 49.59 51.64 851,695 +1.85(+3.72%)
Jul 28, 2015 49.02 49.87 48.59 49.79 473,378 +1.09(+2.24%)
Jul 27, 2015 48.36 49.21 47.85 48.70 490,417 +0.07(+0.14%)
Jul 24, 2015 49.40 50.19 48.39 48.63 513,632 -0.97(-1.96%)
Jul 23, 2015 51.00 51.98 49.17 49.60 609,901 -1.01(-2.00%)
Jul 22, 2015 51.28 52.15 50.49 50.61 956,374 -1.09(-2.11%)
Jul 21, 2015 51.03 52.34 50.97 51.70 773,486 +0.87(+1.71%)
Jul 20, 2015 51.26 51.77 50.56 50.83 553,550 -0.50(-0.97%)
Jul 17, 2015 51.76 52.53 51.30 51.33 477,949 -0.53(-1.02%)
Jul 16, 2015 52.41 52.92 51.63 51.86 676,735 -0.17(-0.33%)
Jul 15, 2015 53.47 53.54 51.00 52.03 800,163 -1.52(-2.84%)
Jul 14, 2015 53.18 54.35 52.39 53.55 636,511 +0.56(+1.06%)
Jul 13, 2015 53.61 53.65 52.11 52.99 837,571 -0.67(-1.25%)
Jul 10, 2015 52.84 54.18 52.37 53.66 403,655 +1.45(+2.78%)
Jul 09, 2015 53.18 53.55 51.68 52.21 471,267 -0.29(-0.55%)
Jul 08, 2015 53.62 53.89 51.87 52.50 598,552 -1.66(-3.06%)
Jul 07, 2015 54.71 55.01 53.25 54.16 332,335 -0.72(-1.31%)
Jul 06, 2015 54.25 55.23 53.60 54.88 464,610 +0.30(+0.55%)
Jul 02, 2015 54.66 54.58 54.58 54.58 316,200 +0.03(+0.05%)
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.