Atlas Air Ww (NQ: AAWW )

100.20 -0.31 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 51.05 52.55 50.70 52.15 362,983 +1.15(+2.25%)
Jun 29, 2017 51.90 52.05 50.12 51.00 325,438 -0.65(-1.26%)
Jun 28, 2017 51.30 52.50 51.15 51.65 363,137 +0.75(+1.47%)
Jun 27, 2017 51.65 52.00 50.90 50.90 303,725 -0.80(-1.55%)
Jun 26, 2017 51.20 52.02 51.20 51.70 384,143 +0.70(+1.37%)
Jun 23, 2017 50.90 51.85 50.65 51.00 503,536 +0.15(+0.29%)
Jun 22, 2017 50.20 51.10 50.05 50.85 223,104 +0.55(+1.09%)
Jun 21, 2017 51.10 51.30 50.30 50.30 237,557 -0.60(-1.18%)
Jun 20, 2017 51.90 52.45 49.95 50.90 506,933 -1.00(-1.93%)
Jun 19, 2017 52.50 54.00 51.10 51.90 412,923 -0.45(-0.86%)
Jun 16, 2017 52.75 52.95 52.15 52.35 370,814 -0.45(-0.85%)
Jun 15, 2017 52.65 53.25 52.10 52.80 246,451 -0.30(-0.56%)
Jun 14, 2017 53.80 53.80 52.20 53.10 332,565 -0.45(-0.84%)
Jun 13, 2017 53.25 53.80 52.90 53.55 226,111 +0.45(+0.85%)
Jun 12, 2017 53.35 54.20 52.85 53.10 181,674 -0.40(-0.75%)
Jun 09, 2017 52.70 53.50 52.25 53.50 179,366 +1.00(+1.90%)
Jun 08, 2017 52.30 53.05 51.85 52.50 341,998 +0.25(+0.48%)
Jun 07, 2017 52.10 52.25 51.65 52.25 274,699 +0.35(+0.67%)
Jun 06, 2017 52.15 52.40 51.00 51.90 276,949 -0.55(-1.05%)
Jun 05, 2017 52.00 52.55 51.30 52.45 368,282 +0.55(+1.06%)
Jun 02, 2017 50.50 52.17 50.33 51.90 423,397 +1.50(+2.98%)
Jun 01, 2017 48.75 50.45 48.65 50.40 350,064 +1.70(+3.49%)
May 31, 2017 49.30 49.30 47.80 48.70 273,804 -0.35(-0.71%)
May 30, 2017 49.70 50.00 48.95 49.05 251,482 -0.70(-1.41%)
May 26, 2017 49.80 50.00 49.45 49.75 190,513 -0.30(-0.60%)
May 25, 2017 48.85 50.25 48.80 50.05 344,988 +1.40(+2.88%)
May 24, 2017 48.70 48.85 48.05 48.65 369,905 -0.10(-0.21%)
May 23, 2017 48.65 49.10 47.65 48.75 481,215 +0.30(+0.62%)
May 22, 2017 47.70 48.70 47.25 48.45 459,198 +0.90(+1.89%)
May 19, 2017 46.30 49.15 46.30 47.55 1,445,909 +1.50(+3.26%)
May 18, 2017 46.10 46.30 45.45 46.05 1,464,468 -0.05(-0.11%)
May 17, 2017 47.85 47.85 45.80 46.10 1,094,209 -3.55(-7.15%)
May 16, 2017 49.50 49.98 49.05 49.65 211,375 +0.25(+0.51%)
May 15, 2017 49.80 50.35 49.10 49.40 196,033 -0.15(-0.30%)
May 12, 2017 50.90 51.40 49.55 49.55 212,746 -1.55(-3.03%)
May 11, 2017 51.15 51.50 50.55 51.10 176,269 -0.20(-0.39%)
May 10, 2017 52.20 52.65 51.30 51.30 210,551 -1.05(-2.01%)
May 09, 2017 52.45 52.85 52.30 52.35 255,625 -0.05(-0.10%)
May 08, 2017 52.15 52.75 52.02 52.40 210,798 +0.15(+0.29%)
May 05, 2017 52.95 53.10 52.00 52.25 321,127 -0.55(-1.04%)
May 04, 2017 54.35 54.70 51.40 52.80 528,755 -0.55(-1.03%)
May 03, 2017 56.35 57.00 53.35 53.35 541,678 -4.45(-7.70%)
May 02, 2017 58.10 59.00 57.30 57.80 257,241 -0.10(-0.17%)
May 01, 2017 58.30 58.30 57.50 57.90 133,634 -0.10(-0.17%)
Apr 28, 2017 57.30 59.05 57.09 58.00 278,741 -1.80(-3.01%)
Apr 27, 2017 59.40 60.10 59.00 59.80 190,000 +0.40(+0.67%)
Apr 26, 2017 58.15 60.00 58.15 59.40 203,570 +0.95(+1.63%)
Apr 25, 2017 59.20 58.40 58.45 145,659 +0.05(+0.09%)
Apr 24, 2017 57.90 58.90 57.05 58.40 139,561 +1.15(+2.01%)
Apr 21, 2017 57.40 57.65 56.75 57.25 104,504 +0.00(+0.00%)
Apr 20, 2017 56.30 57.50 56.05 57.25 225,380 +1.40(+2.51%)
Apr 19, 2017 55.30 56.20 55.30 55.85 152,434 +0.90(+1.64%)
Apr 18, 2017 54.70 55.00 54.25 54.95 82,469 +0.00(+0.00%)
Apr 17, 2017 54.25 55.00 53.60 54.95 78,387 +1.05(+1.95%)
Apr 13, 2017 55.15 55.15 53.85 53.90 99,610 -1.35(-2.44%)
Apr 12, 2017 55.50 55.55 54.85 55.25 248,444 -0.40(-0.72%)
Apr 11, 2017 55.65 55.90 54.90 55.65 136,473 -0.15(-0.27%)
Apr 10, 2017 54.10 56.10 53.80 55.80 200,796 +1.95(+3.62%)
Apr 07, 2017 53.70 54.20 53.27 53.85 175,363 -0.15(-0.28%)
Apr 06, 2017 53.50 54.20 53.40 54.00 160,677 +0.40(+0.75%)
Apr 05, 2017 54.40 54.75 53.15 53.60 129,241 -0.45(-0.83%)
Apr 04, 2017 53.50 54.35 53.45 54.05 91,532 +0.40(+0.75%)
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.