Atlas Air Ww (NQ: AAWW )

100.62 -0.13 (-0.13%)
Streaming Delayed Price Updated: 10:19 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 52.52 52.99 51.54 52.27 259,117 -0.25(-0.48%)
May 27, 2010 51.03 52.55 50.29 52.52 391,180 +2.90(+5.84%)
May 26, 2010 49.02 50.60 48.13 49.62 548,472 +0.98(+2.01%)
May 25, 2010 46.65 48.73 45.26 48.64 260,000 +1.12(+2.36%)
May 24, 2010 50.11 51.05 47.35 47.52 337,682 -2.69(-5.36%)
May 21, 2010 46.10 50.66 45.51 50.21 907,000 +3.36(+7.17%)
May 20, 2010 46.87 49.83 46.55 46.85 523,043 -3.28(-6.54%)
May 19, 2010 50.03 50.56 48.33 50.13 304,885 -0.28(-0.56%)
May 18, 2010 52.88 53.23 50.11 50.41 253,300 -1.56(-3.00%)
May 17, 2010 52.09 53.24 50.63 51.97 413,857 +0.27(+0.52%)
May 14, 2010 53.59 53.59 50.55 51.70 351,702 -2.45(-4.52%)
May 13, 2010 55.03 56.55 53.94 54.15 176,589 -1.11(-2.01%)
May 12, 2010 53.90 55.76 53.78 55.26 269,046 +1.83(+3.43%)
May 11, 2010 53.27 54.38 51.81 53.43 403,626 +0.24(+0.45%)
May 10, 2010 52.50 53.74 51.97 53.19 364,993 +3.74(+7.56%)
May 07, 2010 52.26 52.96 48.65 49.45 677,255 -3.32(-6.29%)
May 06, 2010 54.80 55.06 48.76 52.77 1,060,032 -2.04(-3.72%)
May 05, 2010 56.99 59.02 54.29 54.81 1,320,922 +0.03(+0.05%)
May 04, 2010 55.03 55.50 53.50 54.78 370,428 -1.17(-2.09%)
May 03, 2010 55.45 56.50 55.02 55.95 530,296 +0.68(+1.23%)
Apr 30, 2010 56.67 57.21 55.16 55.27 286,775 -1.44(-2.54%)
Apr 29, 2010 56.92 57.32 56.13 56.71 357,677 +0.23(+0.41%)
Apr 28, 2010 57.29 57.74 56.18 56.48 332,024 -0.42(-0.74%)
Apr 27, 2010 58.23 58.45 56.42 56.90 456,228 -1.55(-2.65%)
Apr 26, 2010 58.50 59.75 58.39 58.45 121,296 +0.00(+0.00%)
Apr 23, 2010 57.71 58.49 57.23 58.45 150,891 +0.52(+0.90%)
Apr 22, 2010 57.01 59.01 56.86 57.93 333,018 +0.26(+0.45%)
Apr 21, 2010 55.18 57.71 54.63 57.67 262,169 +2.68(+4.87%)
Apr 20, 2010 56.51 56.60 54.20 54.99 230,702 -1.01(-1.80%)
Apr 19, 2010 56.37 57.68 54.87 56.00 379,767 -0.87(-1.53%)
Apr 16, 2010 58.89 59.25 56.31 56.87 309,087 -2.00(-3.40%)
Apr 15, 2010 58.38 59.08 57.89 58.87 307,253 +0.63(+1.08%)
Apr 14, 2010 57.74 58.38 56.68 58.24 322,060 +0.65(+1.13%)
Apr 13, 2010 55.93 57.77 55.65 57.59 390,495 +1.65(+2.95%)
Apr 12, 2010 54.54 56.00 54.54 55.94 305,250 +1.64(+3.02%)
Apr 09, 2010 52.84 55.03 52.84 54.30 381,113 +1.51(+2.86%)
Apr 08, 2010 51.67 53.12 51.03 52.79 352,916 +1.02(+1.97%)
Apr 07, 2010 51.60 51.88 51.15 51.77 417,453 -0.04(-0.08%)
Apr 06, 2010 52.34 52.45 51.41 51.81 303,654 -0.80(-1.52%)
Apr 05, 2010 53.00 54.13 52.05 52.61 639,213 -0.67(-1.26%)
Apr 01, 2010 53.53 53.28 53.28 53.28 256,800 +0.23(+0.43%)
Mar 31, 2010 53.13 53.54 53.00 53.05 163,741 -0.18(-0.34%)
Mar 30, 2010 52.96 53.50 52.10 53.23 220,994 +0.50(+0.95%)
Mar 29, 2010 53.25 53.50 52.07 52.73 251,039 -0.14(-0.26%)
Mar 26, 2010 52.12 53.40 51.65 52.87 534,016 +0.90(+1.73%)
Mar 25, 2010 50.55 53.19 49.49 51.97 651,015 +1.81(+3.61%)
Mar 24, 2010 50.30 50.70 48.48 50.16 423,700 -0.55(-1.08%)
Mar 23, 2010 48.69 50.97 48.26 50.71 244,907 +2.19(+4.51%)
Mar 22, 2010 48.25 49.16 48.25 48.52 240,397 -0.11(-0.23%)
Mar 19, 2010 50.66 50.66 48.30 48.63 338,364 -1.72(-3.42%)
Mar 18, 2010 49.54 50.90 49.42 50.35 232,037 +0.53(+1.06%)
Mar 17, 2010 49.11 49.98 48.70 49.82 232,942 +0.68(+1.38%)
Mar 16, 2010 48.39 49.14 47.53 49.14 284,540 +0.78(+1.61%)
Mar 15, 2010 48.10 48.63 47.60 48.36 264,326 +0.25(+0.52%)
Mar 12, 2010 48.06 48.29 46.91 48.11 237,357 +0.11(+0.23%)
Mar 11, 2010 48.10 48.47 47.57 48.00 203,063 -0.42(-0.87%)
Mar 10, 2010 48.69 49.11 47.89 48.42 274,207 -0.50(-1.02%)
Mar 09, 2010 47.32 48.94 47.32 48.92 317,286 +1.50(+3.16%)
Mar 08, 2010 48.88 49.16 47.38 47.42 750,226 -1.71(-3.48%)
Mar 05, 2010 49.99 50.95 48.91 49.13 828,995 +0.03(+0.06%)
Mar 04, 2010 46.71 49.20 44.44 49.10 1,062,768 +2.29(+4.89%)
Mar 03, 2010 47.22 47.41 46.72 46.81 343,739 -0.04(-0.09%)
Mar 02, 2010 46.85 47.51 46.44 46.85 417,547 +0.18(+0.39%)
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.