Atlas Air Ww (NQ: AAWW )

100.75 +0.20 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 100.31 100.78 100.31 100.75 142,148 +0.20(+0.20%)
Dec 06, 2022 100.38 100.79 100.25 100.55 167,232 +0.05(+0.05%)
Dec 05, 2022 100.05 100.53 100.00 100.50 231,700 +0.30(+0.30%)
Dec 02, 2022 100.40 100.67 100.04 100.20 373,643 -0.31(-0.31%)
Dec 01, 2022 100.77 100.92 100.22 100.51 246,176 -0.26(-0.26%)
Nov 30, 2022 100.64 101.18 100.31 100.77 413,542 +0.07(+0.07%)
Nov 29, 2022 100.66 100.80 100.47 100.70 232,237 +0.01(+0.01%)
Nov 28, 2022 100.66 100.83 100.39 100.69 304,760 +0.03(+0.03%)
Nov 25, 2022 100.84 100.96 100.64 100.66 79,955 -0.26(-0.26%)
Nov 23, 2022 100.70 100.97 100.70 100.92 168,734 +0.13(+0.13%)
Nov 22, 2022 100.96 100.97 100.48 100.79 158,119 +0.03(+0.03%)
Nov 21, 2022 100.32 100.97 100.30 100.76 248,769 +0.12(+0.12%)
Nov 18, 2022 100.78 100.81 100.07 100.64 263,074 +0.64(+0.64%)
Nov 17, 2022 100.22 100.67 99.89 100.00 1,166,806 -0.47(-0.47%)
Nov 16, 2022 100.41 100.66 100.41 100.47 240,731 +0.01(+0.01%)
Nov 15, 2022 100.55 100.65 100.17 100.46 659,701 +0.08(+0.08%)
Nov 14, 2022 100.26 100.59 100.26 100.38 385,184 +0.16(+0.16%)
Nov 11, 2022 100.61 100.67 100.10 100.22 396,812 +0.07(+0.07%)
Nov 10, 2022 100.22 100.40 100.02 100.15 434,002 +0.41(+0.41%)
Nov 09, 2022 100.06 100.43 99.16 99.74 908,355 -0.36(-0.36%)
Nov 08, 2022 100.49 100.67 100.00 100.10 364,471 -0.34(-0.34%)
Nov 07, 2022 100.44 100.61 100.20 100.44 314,625 +0.00(+0.00%)
Nov 04, 2022 100.35 100.90 100.13 100.44 1,654,816 +0.19(+0.19%)
Nov 03, 2022 100.51 100.70 99.78 100.25 1,417,052 -0.65(-0.64%)
Nov 02, 2022 101.05 100.81 100.90 355,488 -0.21(-0.21%)
Nov 01, 2022 101.09 101.25 101.00 101.11 709,549 -0.03(-0.03%)
Oct 31, 2022 101.00 101.25 100.80 101.14 500,549 +0.28(+0.28%)
Oct 28, 2022 100.82 101.00 100.78 100.86 366,938 +0.32(+0.32%)
Oct 27, 2022 100.88 101.20 100.47 100.54 303,775 -0.16(-0.16%)
Oct 26, 2022 100.79 101.25 100.67 100.70 463,199 +0.15(+0.15%)
Oct 25, 2022 100.72 100.95 100.51 100.55 484,956 +0.05(+0.05%)
Oct 24, 2022 100.46 101.01 100.42 100.50 275,234 +0.00(+0.00%)
Oct 21, 2022 101.10 101.10 100.41 100.50 590,802 -0.14(-0.14%)
Oct 20, 2022 100.36 100.78 100.36 100.64 558,013 +0.18(+0.18%)
Oct 19, 2022 100.50 100.65 100.31 100.46 540,508 +0.56(+0.56%)
Oct 18, 2022 99.99 100.28 99.55 99.90 265,223 +0.01(+0.01%)
Oct 17, 2022 99.87 100.21 99.69 99.89 204,725 +0.24(+0.24%)
Oct 14, 2022 99.50 99.79 99.20 99.65 225,653 +0.28(+0.28%)
Oct 13, 2022 98.94 99.81 98.44 99.37 430,357 +0.36(+0.36%)
Oct 12, 2022 98.81 99.25 98.61 99.01 301,193 +0.17(+0.17%)
Oct 11, 2022 98.36 98.95 98.33 98.84 444,412 +0.12(+0.12%)
Oct 10, 2022 98.15 99.00 98.00 98.72 276,677 +0.54(+0.55%)
Oct 07, 2022 97.68 98.50 97.68 98.18 448,667 +0.08(+0.08%)
Oct 06, 2022 97.70 98.50 97.70 98.10 232,891 +0.18(+0.18%)
Oct 05, 2022 97.61 98.29 97.17 97.92 324,422 +0.15(+0.15%)
Oct 04, 2022 97.72 98.41 97.54 97.77 538,005 +0.54(+0.56%)
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.