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 (%)
Mar 31, 2022 88.72 89.25 86.36 86.37 514,329 -2.01(-2.27%)
Mar 30, 2022 88.65 89.55 87.81 88.38 406,362 -0.47(-0.53%)
Mar 29, 2022 89.00 89.90 87.62 88.85 774,463 -0.09(-0.10%)
Mar 28, 2022 88.76 89.82 88.07 88.94 457,229 +0.15(+0.17%)
Mar 25, 2022 88.64 89.43 87.79 88.79 636,011 +0.43(+0.49%)
Mar 24, 2022 87.57 88.87 86.48 88.36 597,226 +1.76(+2.03%)
Mar 23, 2022 85.92 87.26 85.82 86.60 449,028 -0.20(-0.23%)
Mar 22, 2022 86.15 88.13 85.57 86.80 573,168 +0.84(+0.98%)
Mar 21, 2022 88.17 88.87 85.58 85.96 467,977 -2.23(-2.53%)
Mar 18, 2022 85.14 88.44 84.71 88.19 1,672,268 +3.22(+3.79%)
Mar 17, 2022 83.30 85.60 83.30 84.97 332,587 +0.99(+1.18%)
Mar 16, 2022 84.96 85.69 83.02 83.98 847,261 -0.23(-0.27%)
Mar 15, 2022 81.52 84.25 80.96 84.21 779,852 +3.27(+4.04%)
Mar 14, 2022 81.26 81.99 79.43 80.94 627,546 -0.14(-0.17%)
Mar 11, 2022 82.74 83.26 81.01 81.08 615,562 -1.22(-1.48%)
Mar 10, 2022 81.50 82.47 80.78 82.30 307,745 -0.01(-0.01%)
Mar 09, 2022 81.78 83.12 80.51 82.31 774,777 +1.64(+2.03%)
Mar 08, 2022 79.48 82.23 79.25 80.67 590,870 +1.19(+1.50%)
Mar 07, 2022 81.59 82.77 79.32 79.48 655,186 -2.88(-3.50%)
Mar 04, 2022 80.38 82.83 79.89 82.36 896,587 +1.70(+2.11%)
Mar 03, 2022 80.98 81.93 79.88 80.66 511,335 -0.18(-0.22%)
Mar 02, 2022 80.50 82.78 80.50 80.84 957,400 +0.45(+0.56%)
Mar 01, 2022 78.30 80.86 77.80 80.39 861,140 +2.03(+2.59%)
Feb 28, 2022 76.49 78.65 76.37 78.36 799,121 +1.24(+1.61%)
Feb 25, 2022 75.01 77.34 75.01 77.12 636,046 +1.77(+2.35%)
Feb 24, 2022 73.78 75.85 73.18 75.35 874,600 +0.00(+0.00%)
Feb 23, 2022 74.88 76.58 74.72 75.35 615,407 +0.87(+1.17%)
Feb 22, 2022 77.28 78.40 73.47 74.48 1,082,315 -3.99(-5.08%)
Feb 18, 2022 78.47 0 +1.37(+1.78%)
Feb 17, 2022 82.43 84.54 75.64 77.10 1,576,534 -1.97(-2.49%)
Feb 16, 2022 78.24 80.00 77.83 79.07 844,322 +0.64(+0.82%)
Feb 15, 2022 77.23 78.67 77.05 78.43 498,970 +1.62(+2.11%)
Feb 14, 2022 76.20 77.54 76.08 76.81 405,372 +0.38(+0.50%)
Feb 11, 2022 78.78 78.79 76.13 76.43 554,091 -1.83(-2.34%)
Feb 10, 2022 79.66 80.79 77.05 78.26 514,547 -2.13(-2.65%)
Feb 09, 2022 79.58 80.58 79.16 80.39 413,064 +1.84(+2.34%)
Feb 08, 2022 78.36 79.63 78.07 78.55 297,737 +0.22(+0.28%)
Feb 07, 2022 77.75 79.28 76.79 78.33 717,580 +1.56(+2.03%)
Feb 04, 2022 79.88 80.45 76.03 76.77 782,412 -3.11(-3.89%)
Feb 03, 2022 80.49 79.49 79.88 672,136 -0.93(-1.15%)
Feb 02, 2022 81.67 81.89 78.50 80.81 587,307 -1.28(-1.56%)
Feb 01, 2022 80.99 83.91 80.28 82.09 909,220 +1.76(+2.19%)
Jan 31, 2022 75.76 80.43 80.33 1,046,230 +4.51(+5.95%)
Jan 28, 2022 75.86 76.35 74.10 75.82 711,419 -0.26(-0.34%)
Jan 27, 2022 78.22 79.32 75.61 76.08 514,759 -1.09(-1.41%)
Jan 26, 2022 79.24 79.65 76.86 77.17 971,109 -1.01(-1.29%)
Jan 25, 2022 78.29 79.02 76.76 78.18 666,864 -1.10(-1.39%)
Jan 24, 2022 76.93 79.45 76.10 79.28 600,021 +0.97(+1.24%)
Jan 21, 2022 77.27 79.14 76.60 78.31 671,926 +0.89(+1.15%)
Jan 20, 2022 79.04 80.69 77.26 77.42 1,015,923 -1.25(-1.59%)
Jan 19, 2022 81.75 82.25 78.46 78.67 1,320,390 -2.72(-3.34%)
Jan 18, 2022 81.17 81.96 80.03 81.39 1,008,233 -0.82(-1.00%)
Jan 14, 2022 82.21 0 -4.35(-5.03%)
Jan 13, 2022 86.21 87.62 85.45 86.56 379,002 +0.61(+0.71%)
Jan 12, 2022 87.50 88.70 85.91 85.95 336,782 -1.34(-1.54%)
Jan 11, 2022 87.28 87.68 85.36 87.29 393,616 +1.25(+1.45%)
Jan 10, 2022 87.70 87.80 83.50 86.04 1,123,114 -2.21(-2.50%)
Jan 07, 2022 88.81 90.46 88.03 88.25 693,348 -0.78(-0.88%)
Jan 06, 2022 90.89 91.37 88.05 89.03 912,636 -2.57(-2.81%)
Jan 05, 2022 95.76 97.00 91.47 91.60 849,231 -4.18(-4.36%)
Jan 04, 2022 96.24 97.13 94.74 95.78 488,127 +0.97(+1.02%)
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.