Atlas Air Ww (NQ: AAWW )

95.57 +0.13 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 95.65 96.38 95.45 95.57 504,652 +0.13(+0.14%)
Sep 29, 2022 95.81 96.07 94.76 95.44 801,383 -0.66(-0.69%)
Sep 28, 2022 95.71 96.91 95.28 96.10 968,842 +0.22(+0.23%)
Sep 27, 2022 97.30 97.46 93.39 95.88 2,601,355 -1.32(-1.36%)
Sep 26, 2022 98.00 98.50 97.08 97.20 848,333 -0.69(-0.70%)
Sep 23, 2022 98.76 98.94 97.72 97.89 977,890 -1.13(-1.14%)
Sep 22, 2022 99.15 99.23 98.63 99.02 656,492 -0.21(-0.21%)
Sep 21, 2022 99.24 99.50 99.03 99.23 619,847 +0.03(+0.03%)
Sep 20, 2022 99.10 99.73 98.86 99.20 1,973,379 -0.01(-0.01%)
Sep 19, 2022 99.51 99.90 98.80 99.21 681,063 -0.20(-0.20%)
Sep 16, 2022 99.67 99.71 98.94 99.41 1,870,797 -0.58(-0.58%)
Sep 15, 2022 99.91 100.05 99.79 99.99 518,661 -0.05(-0.05%)
Sep 14, 2022 99.86 100.05 99.79 100.04 591,482 +0.26(+0.26%)
Sep 13, 2022 99.84 100.10 99.73 99.78 872,012 -0.06(-0.06%)
Sep 12, 2022 100.26 100.26 99.78 99.84 650,786 -0.07(-0.07%)
Sep 09, 2022 99.99 100.09 99.90 99.91 536,725 -0.02(-0.02%)
Sep 08, 2022 99.93 99.98 99.84 99.93 819,302 +0.00(+0.00%)
Sep 07, 2022 99.90 100.04 99.89 99.93 715,030 -0.02(-0.02%)
Sep 06, 2022 99.86 100.07 99.75 99.95 931,224 -0.01(-0.01%)
Sep 02, 2022 99.88 100.10 99.72 99.96 660,515 +0.17(+0.17%)
Sep 01, 2022 99.91 99.98 99.75 99.79 866,949 -0.13(-0.13%)
Aug 31, 2022 99.97 100.18 99.75 99.92 592,588 +0.11(+0.11%)
Aug 30, 2022 99.82 100.07 99.52 99.81 761,547 +0.11(+0.11%)
Aug 29, 2022 99.87 99.97 99.64 99.70 1,186,236 -0.17(-0.17%)
Aug 26, 2022 99.92 100.08 99.80 99.87 1,048,560 -0.03(-0.03%)
Aug 25, 2022 100.00 100.33 99.83 99.90 597,476 -0.02(-0.02%)
Aug 24, 2022 99.87 100.01 99.83 99.92 422,666 +0.11(+0.11%)
Aug 23, 2022 100.00 100.15 99.77 99.81 816,250 -0.09(-0.09%)
Aug 22, 2022 100.01 100.10 99.79 99.90 711,495 -0.10(-0.10%)
Aug 19, 2022 100.11 100.29 99.95 100.00 465,404 -0.17(-0.17%)
Aug 18, 2022 100.05 100.35 100.03 100.17 479,698 +0.12(+0.12%)
Aug 17, 2022 99.86 100.16 99.83 100.05 920,790 +0.05(+0.05%)
Aug 16, 2022 99.90 100.04 99.76 100.00 1,994,100 +0.23(+0.23%)
Aug 15, 2022 100.05 100.28 99.70 99.77 1,414,981 -0.32(-0.32%)
Aug 12, 2022 100.59 100.75 99.95 100.09 1,128,157 -0.10(-0.10%)
Aug 11, 2022 100.78 101.20 99.99 100.19 1,418,087 -0.45(-0.45%)
Aug 10, 2022 100.82 101.62 100.40 100.64 1,138,791 +0.19(+0.19%)
Aug 09, 2022 99.80 100.59 99.80 100.45 1,236,721 +0.45(+0.45%)
Aug 08, 2022 99.65 100.00 99.60 100.00 3,243,925 +0.35(+0.35%)
Aug 05, 2022 99.65 99.84 99.30 99.65 3,756,750 -0.10(-0.10%)
Aug 04, 2022 99.75 99.90 99.33 99.75 8,908,376 +2.97(+3.07%)
Aug 03, 2022 96.00 97.67 95.65 96.78 3,970,771 +9.41(+10.77%)
Aug 02, 2022 84.87 89.67 84.75 87.37 1,922,470 +2.38(+2.80%)
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.