Atlas Air Ww (NQ: AAWW )

81.79 USD -0.42 (-0.51%)
Streaming Delayed Price Updated: 2:52 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 41.86 43.90 41.62 43.51 234,222 +2.83(+6.96%)
Jun 28, 2012 41.05 41.40 39.98 40.68 145,949 -0.75(-1.81%)
Jun 27, 2012 40.83 41.54 40.36 41.43 117,261 +0.63(+1.54%)
Jun 26, 2012 41.49 42.23 40.45 40.80 251,456 -0.61(-1.47%)
Jun 25, 2012 43.18 43.37 40.88 41.41 175,307 -2.57(-5.84%)
Jun 22, 2012 43.66 44.06 43.17 43.98 222,942 +0.50(+1.15%)
Jun 21, 2012 44.00 44.28 43.26 43.48 177,258 -0.57(-1.29%)
Jun 20, 2012 44.29 44.81 43.72 44.05 141,882 -0.36(-0.81%)
Jun 19, 2012 43.20 45.07 43.20 44.41 210,955 +1.28(+2.97%)
Jun 18, 2012 42.18 43.41 41.99 43.13 165,070 +0.69(+1.63%)
Jun 15, 2012 42.95 43.20 41.53 42.44 275,184 -0.50(-1.16%)
Jun 14, 2012 42.98 43.54 42.03 42.94 164,905 +0.12(+0.28%)
Jun 13, 2012 44.19 44.49 42.59 42.82 187,706 -1.56(-3.52%)
Jun 12, 2012 44.12 44.87 43.33 44.38 157,599 +0.71(+1.63%)
Jun 11, 2012 46.55 47.37 43.66 43.67 313,728 -1.18(-2.63%)
Jun 08, 2012 43.94 45.39 43.06 44.85 189,990 +0.76(+1.72%)
Jun 07, 2012 44.32 45.19 44.04 44.09 419,944 +0.01(+0.02%)
Jun 06, 2012 42.16 45.13 42.16 44.08 482,205 +2.03(+4.83%)
Jun 05, 2012 41.00 42.30 40.99 42.05 388,803 +0.93(+2.26%)
Jun 04, 2012 42.39 42.39 40.44 41.12 487,629 -1.18(-2.79%)
Jun 01, 2012 44.34 46.32 42.17 42.30 276,533 -3.12(-6.87%)
May 31, 2012 45.49 45.83 44.19 45.42 187,067 -0.21(-0.46%)
May 30, 2012 46.80 46.80 45.48 45.63 103,753 -1.73(-3.65%)
May 29, 2012 46.72 47.60 46.23 47.36 191,770 +1.44(+3.14%)
May 25, 2012 46.65 46.86 45.63 45.92 98,667 -0.76(-1.63%)
May 24, 2012 46.76 46.97 45.93 46.68 229,920 -0.01(-0.02%)
May 23, 2012 45.12 47.08 45.12 46.69 361,380 +0.90(+1.97%)
May 22, 2012 47.30 47.43 45.06 45.79 292,245 -1.62(-3.42%)
May 21, 2012 45.79 47.50 45.29 47.41 216,571 +1.63(+3.56%)
May 18, 2012 45.68 46.50 45.62 45.78 285,185 +0.00(+0.00%)
May 17, 2012 47.00 47.20 45.54 45.78 324,655 -1.11(-2.37%)
May 16, 2012 47.70 48.16 46.78 46.89 220,394 -0.63(-1.33%)
May 15, 2012 48.47 48.57 47.20 47.52 312,223 -0.70(-1.45%)
May 14, 2012 48.57 49.33 48.08 48.22 223,793 -1.04(-2.11%)
May 11, 2012 48.65 49.82 48.65 49.26 201,175 +0.00(+0.00%)
May 10, 2012 49.72 50.97 48.82 49.26 240,377 -0.02(-0.04%)
May 09, 2012 50.04 50.55 48.84 49.28 540,514 -1.73(-3.39%)
May 08, 2012 50.46 51.09 50.12 51.01 240,979 +0.11(+0.22%)
May 07, 2012 51.60 52.00 50.71 50.90 400,013 -1.07(-2.06%)
May 04, 2012 52.60 52.80 51.60 51.97 486,502 -0.29(-0.55%)
May 03, 2012 51.54 53.12 49.86 52.26 1,171,535 +5.26(+11.19%)
May 02, 2012 46.06 47.21 45.72 47.00 205,176 +0.38(+0.82%)
May 01, 2012 45.98 47.54 45.39 46.62 351,457 +0.57(+1.24%)
Apr 30, 2012 45.50 46.14 44.81 46.05 258,019 +0.58(+1.26%)
Apr 27, 2012 44.98 45.74 44.75 45.47 167,812 +0.46(+1.03%)
Apr 26, 2012 45.03 45.22 44.50 45.01 145,186 -0.30(-0.66%)
Apr 25, 2012 46.01 46.01 44.48 45.31 203,510 +0.12(+0.27%)
Apr 24, 2012 44.34 45.44 44.25 45.19 440,300 +0.76(+1.71%)
Apr 23, 2012 44.42 44.93 43.75 44.43 175,664 -0.98(-2.16%)
Apr 20, 2012 47.84 47.85 44.35 45.41 580,602 -1.26(-2.70%)
Apr 19, 2012 47.25 47.46 45.84 46.67 244,482 -0.61(-1.29%)
Apr 18, 2012 47.98 48.51 46.84 47.28 355,463 -0.89(-1.85%)
Apr 17, 2012 47.00 49.02 46.99 48.17 285,120 +1.24(+2.64%)
Apr 16, 2012 47.16 47.54 46.32 46.93 125,974 -0.05(-0.11%)
Apr 13, 2012 47.18 47.48 46.61 46.98 200,568 -0.44(-0.93%)
Apr 12, 2012 46.60 48.32 46.11 47.42 315,559 +0.84(+1.80%)
Apr 11, 2012 46.77 47.27 46.00 46.58 258,073 +0.53(+1.15%)
Apr 10, 2012 47.86 48.39 45.52 46.05 339,188 -2.13(-4.42%)
Apr 09, 2012 48.28 49.01 47.72 48.18 345,900 -0.67(-1.37%)
Apr 05, 2012 48.21 48.97 48.17 48.85 290,880 +0.17(+0.35%)
Apr 04, 2012 48.85 49.18 48.10 48.68 179,816 -1.05(-2.11%)
Apr 03, 2012 49.78 50.51 49.35 49.73 193,662 -0.16(-0.32%)
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.