Atlas Air Ww (NQ: AAWW )

95.15 -0.95 (-0.99%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 61.93 62.40 60.48 61.71 398,172 -1.05(-1.67%)
Jun 29, 2022 64.56 64.80 62.40 62.76 381,153 -1.95(-3.01%)
Jun 28, 2022 65.52 66.51 64.54 64.71 465,919 -0.64(-0.98%)
Jun 27, 2022 64.58 65.89 64.10 65.35 313,820 +1.38(+2.16%)
Jun 24, 2022 63.86 65.76 63.15 63.97 511,219 +0.47(+0.74%)
Jun 23, 2022 62.52 63.55 61.48 63.50 328,940 +1.08(+1.73%)
Jun 22, 2022 62.35 63.10 61.90 62.42 362,219 -0.98(-1.55%)
Jun 21, 2022 63.89 64.35 62.65 63.40 244,037 +0.75(+1.20%)
Jun 17, 2022 63.43 63.63 62.11 62.65 667,205 -0.16(-0.25%)
Jun 16, 2022 63.92 64.26 61.85 62.81 526,832 -2.74(-4.18%)
Jun 15, 2022 64.76 66.12 64.48 65.55 459,424 +1.24(+1.93%)
Jun 14, 2022 64.84 66.87 64.03 64.31 404,044 +0.32(+0.50%)
Jun 13, 2022 63.58 64.85 63.20 63.99 457,545 -1.47(-2.25%)
Jun 10, 2022 66.41 67.58 65.43 65.46 412,384 -2.03(-3.01%)
Jun 09, 2022 69.84 69.84 67.41 67.49 605,041 -2.61(-3.72%)
Jun 08, 2022 71.27 71.71 69.25 70.10 516,947 -2.03(-2.81%)
Jun 07, 2022 70.93 72.53 69.89 72.13 284,190 +0.43(+0.60%)
Jun 06, 2022 70.92 71.86 70.17 71.70 358,815 +1.52(+2.17%)
Jun 03, 2022 70.24 71.10 69.70 70.18 312,839 -0.72(-1.02%)
Jun 02, 2022 69.32 71.15 69.28 70.90 482,299 +1.74(+2.52%)
Jun 01, 2022 70.20 70.48 68.42 69.16 619,248 -0.55(-0.79%)
May 31, 2022 69.14 70.51 67.99 69.71 386,040 -0.01(-0.01%)
May 27, 2022 69.05 70.04 68.85 69.72 329,551 +1.22(+1.78%)
May 26, 2022 67.08 68.90 67.08 68.50 322,396 +1.56(+2.33%)
May 25, 2022 65.90 67.70 65.61 66.94 255,289 +1.14(+1.73%)
May 24, 2022 66.65 66.73 63.29 65.80 415,206 -1.16(-1.73%)
May 23, 2022 66.15 67.69 65.60 66.96 518,664 +1.94(+2.98%)
May 20, 2022 67.68 67.82 62.87 65.02 743,022 -1.97(-2.94%)
May 19, 2022 68.54 69.06 66.85 66.99 624,074 -2.11(-3.05%)
May 18, 2022 72.50 72.50 68.97 69.10 576,089 -3.61(-4.96%)
May 17, 2022 70.72 72.81 70.62 72.71 346,096 +3.18(+4.57%)
May 16, 2022 70.32 70.75 68.92 69.53 396,764 -0.54(-0.77%)
May 13, 2022 68.82 71.43 68.82 70.07 446,207 +1.51(+2.20%)
May 12, 2022 68.73 69.15 66.74 68.56 510,327 -0.30(-0.44%)
May 11, 2022 69.47 70.17 68.19 68.86 1,166,631 -0.52(-0.75%)
May 10, 2022 69.95 70.48 67.96 69.38 589,270 -0.28(-0.40%)
May 09, 2022 70.21 72.51 69.48 69.66 555,441 -1.37(-1.93%)
May 06, 2022 72.33 72.48 69.34 71.03 585,093 -0.81(-1.13%)
May 05, 2022 73.07 73.07 69.67 71.84 698,888 -0.75(-1.03%)
May 04, 2022 70.85 72.73 70.00 72.59 546,172 +2.36(+3.36%)
May 03, 2022 68.72 70.54 68.42 70.23 490,469 +1.15(+1.66%)
May 02, 2022 68.43 69.34 67.29 69.08 453,361 +0.14(+0.20%)
Apr 29, 2022 69.37 70.49 68.77 68.94 420,837 -0.84(-1.20%)
Apr 28, 2022 68.77 69.89 67.61 69.78 402,161 +2.17(+3.21%)
Apr 27, 2022 67.55 68.37 66.80 67.61 490,528 -0.17(-0.25%)
Apr 26, 2022 69.17 69.51 67.74 67.78 444,903 -1.39(-2.01%)
Apr 25, 2022 67.54 69.39 66.40 69.17 516,976 +0.75(+1.10%)
Apr 22, 2022 69.35 69.95 68.28 68.42 417,170 -1.19(-1.71%)
Apr 21, 2022 70.57 71.26 68.86 69.61 355,017 -0.05(-0.07%)
Apr 20, 2022 72.17 73.00 69.39 69.66 527,023 -1.38(-1.94%)
Apr 19, 2022 69.11 71.30 68.53 71.04 433,245 +2.14(+3.11%)
Apr 18, 2022 69.28 69.86 68.45 68.90 592,308 +0.45(+0.66%)
Apr 14, 2022 68.31 70.10 67.98 68.45 445,778 +0.13(+0.19%)
Apr 13, 2022 67.04 68.98 66.81 68.32 407,907 +1.44(+2.15%)
Apr 12, 2022 66.00 68.88 65.95 66.88 628,034 +1.07(+1.63%)
Apr 11, 2022 65.41 68.11 65.00 65.81 645,175 -0.23(-0.35%)
Apr 08, 2022 66.75 68.19 65.71 66.04 1,174,922 -1.26(-1.87%)
Apr 07, 2022 70.65 70.76 67.13 67.30 1,551,434 -2.88(-4.10%)
Apr 06, 2022 72.72 73.41 68.97 70.18 1,514,234 -3.23(-4.40%)
Apr 05, 2022 79.17 79.85 73.00 73.41 2,060,630 -8.31(-10.17%)
Apr 04, 2022 81.50 82.28 79.42 81.72 724,482 -0.49(-0.60%)
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.