Atlas Air Ww (NQ: AAWW )

74.86 USD -1.22 (-1.60%)
Streaming Delayed Price Updated: 3:11 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 50.10 50.42 49.41 49.46 307,405 -0.81(-1.61%)
Jun 27, 2008 51.63 52.21 50.20 50.27 273,753 -1.46(-2.82%)
Jun 26, 2008 52.59 53.19 51.63 51.73 242,477 -1.32(-2.49%)
Jun 25, 2008 53.37 53.93 52.42 53.05 220,324 -0.16(-0.30%)
Jun 24, 2008 54.48 55.47 53.18 53.21 128,217 -1.85(-3.36%)
Jun 23, 2008 56.34 56.34 54.95 55.06 124,482 -0.41(-0.74%)
Jun 20, 2008 56.47 56.52 54.21 55.47 264,117 -1.37(-2.41%)
Jun 19, 2008 55.34 57.24 55.13 56.84 211,615 +1.30(+2.34%)
Jun 18, 2008 57.15 57.88 55.02 55.54 240,322 -2.21(-3.83%)
Jun 17, 2008 57.75 58.24 57.22 57.75 165,331 -0.05(-0.09%)
Jun 16, 2008 59.35 59.35 57.18 57.80 271,136 -1.65(-2.78%)
Jun 13, 2008 57.86 59.55 57.86 59.45 160,117 +1.69(+2.93%)
Jun 12, 2008 58.75 59.00 57.55 57.76 136,640 -0.52(-0.89%)
Jun 11, 2008 60.02 60.02 57.73 58.28 206,446 -2.00(-3.32%)
Jun 10, 2008 60.24 60.99 58.54 60.28 184,327 +0.68(+1.14%)
Jun 09, 2008 59.93 60.26 58.55 59.60 164,415 -0.37(-0.62%)
Jun 06, 2008 62.31 62.67 59.96 59.97 93,176 -2.78(-4.43%)
Jun 05, 2008 62.36 62.78 61.60 62.75 140,255 +0.44(+0.71%)
Jun 04, 2008 60.85 62.66 60.00 62.31 164,180 +1.14(+1.86%)
Jun 03, 2008 61.50 62.07 60.48 61.17 250,500 -0.17(-0.28%)
Jun 02, 2008 61.71 61.71 60.44 61.34 218,139 -0.56(-0.90%)
May 30, 2008 62.21 62.21 60.86 61.90 227,813 -0.13(-0.21%)
May 29, 2008 60.99 63.22 60.80 62.03 171,784 +0.77(+1.26%)
May 28, 2008 62.14 62.45 60.72 61.26 118,010 -0.55(-0.89%)
May 27, 2008 61.75 62.51 60.14 61.81 206,345 +0.05(+0.08%)
May 26, 2008 62.16 63.33 59.82 61.76 360,036 +0.00(+0.00%)
May 23, 2008 62.16 63.33 59.82 61.76 360,036 -0.75(-1.20%)
May 22, 2008 63.36 63.41 62.11 62.51 110,970 -0.96(-1.51%)
May 21, 2008 62.78 64.85 62.78 63.47 180,580 +0.86(+1.37%)
May 20, 2008 63.91 64.25 62.40 62.61 105,262 -1.62(-2.52%)
May 19, 2008 64.90 66.45 63.82 64.23 211,650 -0.67(-1.03%)
May 16, 2008 65.02 65.55 64.13 64.90 408,570 +0.27(+0.42%)
May 15, 2008 64.82 66.00 64.32 64.63 397,801 -0.29(-0.45%)
May 14, 2008 63.64 65.54 63.11 64.92 280,553 +1.28(+2.01%)
May 13, 2008 62.07 64.19 61.67 63.64 264,754 +0.34(+0.54%)
May 12, 2008 61.20 63.45 60.71 63.30 201,505 +2.31(+3.79%)
May 09, 2008 59.85 61.81 59.62 60.99 222,234 -0.39(-0.64%)
May 08, 2008 59.01 62.49 59.01 61.38 219,014 +1.53(+2.56%)
May 07, 2008 61.84 62.76 58.80 59.85 121,885 -1.61(-2.62%)
May 06, 2008 61.25 62.02 61.25 61.46 87,049 -0.11(-0.18%)
May 05, 2008 61.44 62.35 61.31 61.57 62,049 -0.15(-0.24%)
May 02, 2008 62.41 62.59 61.09 61.72 78,701 -0.48(-0.77%)
May 01, 2008 60.76 62.30 59.07 62.20 164,356 +1.52(+2.50%)
Apr 30, 2008 61.15 62.26 60.59 60.68 115,382 -0.28(-0.46%)
Apr 29, 2008 60.30 61.08 59.78 60.96 164,251 +0.56(+0.93%)
Apr 28, 2008 59.33 60.50 59.23 60.40 94,259 +0.90(+1.51%)
Apr 25, 2008 59.16 59.74 59.16 59.50 263,463 +0.46(+0.78%)
Apr 24, 2008 58.38 60.21 57.79 59.04 183,173 +0.57(+0.97%)
Apr 23, 2008 57.56 59.27 56.55 58.47 88,729 +1.17(+2.04%)
Apr 22, 2008 58.65 59.06 56.60 57.30 90,324 -1.75(-2.96%)
Apr 21, 2008 58.90 59.65 58.38 59.05 87,545 -0.22(-0.37%)
Apr 18, 2008 60.20 60.20 58.93 59.27 157,113 -0.06(-0.10%)
Apr 17, 2008 59.52 59.89 59.03 59.33 69,359 -0.57(-0.95%)
Apr 16, 2008 59.29 60.03 59.03 59.90 143,283 +1.31(+2.24%)
Apr 15, 2008 58.82 58.87 57.48 58.59 85,693 +0.05(+0.09%)
Apr 14, 2008 57.39 59.03 57.39 58.54 120,699 +1.09(+1.90%)
Apr 11, 2008 57.93 58.81 57.23 57.45 101,281 -1.06(-1.81%)
Apr 10, 2008 58.05 58.63 57.87 58.51 193,358 +0.56(+0.97%)
Apr 09, 2008 59.40 59.64 57.82 57.95 140,442 -1.23(-2.08%)
Apr 08, 2008 58.69 59.98 58.69 59.18 147,978 -0.01(-0.02%)
Apr 07, 2008 59.55 60.00 59.00 59.19 153,381 -0.06(-0.10%)
Apr 04, 2008 58.77 60.22 58.61 59.25 335,155 +0.64(+1.09%)
Apr 03, 2008 57.25 58.76 57.25 58.61 333,091 +1.33(+2.32%)
Apr 02, 2008 57.17 57.80 56.30 57.28 207,649 +0.13(+0.23%)
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.