Atlas Air Ww (NQ: AAWW )

78.31 USD +0.89 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.00 41.38 40.38 41.24 226,921 +0.25(+0.61%)
Oct 29, 2015 39.97 41.54 39.97 40.99 230,047 +0.72(+1.79%)
Oct 28, 2015 40.28 40.31 38.98 40.27 282,604 +0.27(+0.68%)
Oct 27, 2015 40.61 40.63 39.16 40.00 332,994 -1.05(-2.56%)
Oct 26, 2015 41.21 41.76 40.55 41.05 177,824 -0.17(-0.41%)
Oct 23, 2015 41.78 41.83 41.05 41.22 264,940 -0.29(-0.70%)
Oct 22, 2015 40.48 41.54 40.01 41.51 233,414 +1.33(+3.31%)
Oct 21, 2015 40.77 41.00 39.88 40.18 210,911 -0.46(-1.13%)
Oct 20, 2015 40.38 40.73 39.99 40.64 164,289 +0.28(+0.69%)
Oct 19, 2015 40.08 40.43 39.59 40.36 278,608 +0.05(+0.12%)
Oct 16, 2015 40.61 41.70 39.52 40.31 238,070 -0.37(-0.91%)
Oct 15, 2015 40.67 40.83 39.55 40.68 233,117 +0.24(+0.59%)
Oct 14, 2015 39.77 41.07 39.66 40.44 241,929 +0.59(+1.48%)
Oct 13, 2015 40.76 40.89 39.74 39.85 214,661 -1.14(-2.78%)
Oct 12, 2015 41.03 42.46 39.81 40.99 194,719 +0.13(+0.32%)
Oct 09, 2015 41.14 42.19 40.46 40.86 202,911 +0.02(+0.05%)
Oct 08, 2015 40.06 40.95 39.78 40.84 257,681 +0.57(+1.42%)
Oct 07, 2015 39.36 40.69 39.36 40.27 410,960 +1.02(+2.60%)
Oct 06, 2015 39.07 39.87 36.78 39.25 335,999 +0.31(+0.80%)
Oct 05, 2015 36.28 39.03 35.83 38.94 446,803 +2.96(+8.23%)
Oct 02, 2015 34.60 36.02 34.31 35.98 355,251 +1.00(+2.86%)
Oct 01, 2015 34.49 35.57 34.39 34.98 240,428 +0.42(+1.22%)
Sep 30, 2015 34.48 34.97 34.14 34.56 238,409 +0.26(+0.76%)
Sep 29, 2015 34.19 34.56 33.73 34.30 206,468 +0.08(+0.23%)
Sep 28, 2015 35.22 35.85 34.20 34.22 442,997 -1.01(-2.87%)
Sep 25, 2015 35.79 36.11 34.66 35.23 761,369 -0.99(-2.73%)
Sep 24, 2015 35.73 36.30 35.35 36.22 251,684 +0.01(+0.03%)
Sep 23, 2015 37.29 37.93 36.11 36.21 373,845 -1.11(-2.97%)
Sep 22, 2015 37.64 37.96 36.96 37.32 418,473 -0.73(-1.92%)
Sep 21, 2015 38.27 38.80 37.91 38.05 218,117 +0.02(+0.05%)
Sep 18, 2015 38.26 39.17 37.77 38.03 345,154 -0.99(-2.54%)
Sep 17, 2015 39.61 40.08 38.96 39.02 352,438 -0.73(-1.84%)
Sep 16, 2015 39.83 40.30 39.30 39.75 208,774 -0.27(-0.67%)
Sep 15, 2015 38.67 40.21 38.67 40.02 200,909 +1.34(+3.46%)
Sep 14, 2015 39.44 39.56 38.39 38.68 242,125 -0.70(-1.78%)
Sep 11, 2015 39.60 39.89 38.89 39.38 227,373 -0.30(-0.76%)
Sep 10, 2015 38.71 40.12 38.61 39.68 315,904 +0.76(+1.95%)
Sep 09, 2015 39.32 39.58 38.87 38.92 371,255 +0.06(+0.15%)
Sep 08, 2015 38.63 39.06 37.74 38.86 230,318 +0.95(+2.51%)
Sep 04, 2015 38.25 37.91 37.91 37.91 243,900 -0.63(-1.63%)
Sep 03, 2015 38.79 39.55 38.45 38.54 317,172 -0.33(-0.85%)
Sep 02, 2015 39.21 39.33 38.05 38.87 342,586 +0.46(+1.20%)
Sep 01, 2015 40.38 42.70 38.20 38.41 537,638 -2.90(-7.02%)
Aug 31, 2015 41.31 41.80 41.18 41.31 273,338 -0.26(-0.63%)
Aug 28, 2015 40.85 42.20 40.77 41.57 511,513 +0.39(+0.95%)
Aug 27, 2015 39.75 41.25 39.31 41.18 454,984 +1.72(+4.36%)
Aug 26, 2015 40.07 40.21 38.76 39.46 641,465 +0.25(+0.64%)
Aug 25, 2015 41.18 41.18 39.14 39.21 424,972 -0.54(-1.36%)
Aug 24, 2015 39.70 41.12 37.33 39.75 607,289 -2.03(-4.86%)
Aug 21, 2015 41.17 43.13 40.60 41.78 724,403 -0.10(-0.24%)
Aug 20, 2015 43.47 44.15 41.78 41.88 529,429 -2.13(-4.84%)
Aug 19, 2015 44.84 45.06 43.96 44.01 348,304 -1.19(-2.63%)
Aug 18, 2015 44.95 45.80 44.70 45.20 270,219 +0.01(+0.02%)
Aug 17, 2015 44.76 45.44 44.43 45.19 252,694 +0.13(+0.29%)
Aug 14, 2015 44.69 45.14 44.27 45.06 183,312 +0.28(+0.63%)
Aug 13, 2015 45.23 46.53 44.60 44.78 437,521 -0.39(-0.86%)
Aug 12, 2015 45.10 45.17 44.22 45.17 686,938 +0.02(+0.04%)
Aug 11, 2015 46.61 46.78 44.67 45.15 465,999 -1.48(-3.17%)
Aug 10, 2015 45.72 46.71 45.36 46.63 444,686 +1.64(+3.65%)
Aug 07, 2015 46.46 46.46 44.68 44.99 682,147 -1.60(-3.43%)
Aug 06, 2015 47.87 47.94 46.55 46.59 458,064 -1.05(-2.20%)
Aug 05, 2015 47.99 48.86 46.97 47.64 477,628 -0.38(-0.79%)
Aug 04, 2015 48.99 49.39 47.81 48.02 532,512 -0.96(-1.96%)
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.