Atlas Air Ww (NQ: AAWW )

87.41 USD -0.30 (-0.34%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.08 52.09 49.05 51.62 500,588 +2.82(+5.78%)
Oct 30, 2018 49.38 50.59 48.30 48.80 397,890 -0.49(-0.99%)
Oct 29, 2018 51.78 52.44 48.82 49.29 158,029 -1.42(-2.80%)
Oct 26, 2018 49.38 50.99 48.53 50.71 322,200 +0.44(+0.88%)
Oct 25, 2018 48.19 50.86 48.19 50.27 343,635 +1.63(+3.35%)
Oct 24, 2018 51.17 51.76 48.54 48.64 361,610 -2.68(-5.22%)
Oct 23, 2018 51.55 51.83 50.42 51.32 237,867 -1.15(-2.19%)
Oct 22, 2018 52.50 52.65 51.92 52.47 434,842 -0.01(-0.02%)
Oct 19, 2018 52.41 52.92 51.84 52.48 189,400 +0.00(+0.00%)
Oct 18, 2018 53.40 53.40 52.06 52.48 272,444 -1.10(-2.05%)
Oct 17, 2018 53.83 53.83 52.72 53.58 183,863 -0.22(-0.41%)
Oct 16, 2018 53.25 54.14 51.88 53.80 308,611 +0.94(+1.78%)
Oct 15, 2018 53.10 53.43 52.57 52.86 226,346 -0.27(-0.51%)
Oct 12, 2018 53.43 53.91 51.85 53.13 443,100 +1.05(+2.02%)
Oct 11, 2018 54.04 54.10 52.03 52.08 397,297 -1.64(-3.05%)
Oct 10, 2018 55.96 56.20 52.91 53.72 563,347 -2.23(-3.99%)
Oct 09, 2018 59.43 59.76 55.75 55.95 564,684 -3.57(-6.00%)
Oct 08, 2018 59.30 59.84 58.42 59.52 224,497 -0.25(-0.42%)
Oct 05, 2018 60.59 61.08 59.44 59.77 237,400 -2.47(-3.97%)
Oct 04, 2018 63.02 63.38 61.94 62.24 167,542 -0.79(-1.25%)
Oct 03, 2018 62.37 63.23 61.92 63.03 141,906 +0.95(+1.53%)
Oct 02, 2018 61.84 62.59 61.83 62.08 122,633 +0.04(+0.06%)
Oct 01, 2018 63.99 64.47 61.73 62.04 154,883 -1.71(-2.68%)
Sep 28, 2018 63.50 64.60 63.50 63.75 181,200 +0.20(+0.31%)
Sep 27, 2018 63.40 63.90 63.25 63.55 123,844 +0.10(+0.16%)
Sep 26, 2018 62.55 64.35 62.35 63.45 211,544 +0.85(+1.36%)
Sep 25, 2018 62.45 62.80 61.90 62.60 370,289 +0.25(+0.40%)
Sep 24, 2018 63.25 64.20 61.00 62.35 320,174 -1.00(-1.58%)
Sep 21, 2018 64.75 64.85 63.30 63.35 373,200 -1.20(-1.86%)
Sep 20, 2018 64.00 65.15 63.95 64.55 355,927 +0.90(+1.41%)
Sep 19, 2018 63.20 64.30 61.29 63.65 292,667 +0.30(+0.47%)
Sep 18, 2018 63.55 63.95 62.70 63.35 231,207 -0.20(-0.31%)
Sep 17, 2018 63.90 63.90 63.15 63.55 328,120 -0.35(-0.55%)
Sep 14, 2018 63.65 64.05 62.70 63.90 214,500 +0.25(+0.39%)
Sep 13, 2018 64.70 64.70 62.85 63.65 211,580 -0.80(-1.24%)
Sep 12, 2018 63.95 65.05 63.90 64.45 256,021 +0.45(+0.70%)
Sep 11, 2018 63.45 64.10 62.30 64.00 251,745 +0.50(+0.79%)
Sep 10, 2018 61.70 64.00 61.55 63.50 284,576 +1.75(+2.83%)
Sep 07, 2018 61.95 62.40 60.80 61.75 145,600 -0.40(-0.64%)
Sep 06, 2018 61.80 62.50 61.10 62.15 161,064 +0.30(+0.49%)
Sep 05, 2018 61.30 62.05 60.95 61.85 158,299 +0.60(+0.98%)
Sep 04, 2018 61.15 62.50 60.25 61.25 208,328 +0.35(+0.57%)
Aug 31, 2018 60.90 60.90 60.90 0 -0.65(-1.06%)
Aug 30, 2018 61.95 62.10 60.70 61.55 165,622 -0.55(-0.89%)
Aug 29, 2018 62.25 62.45 61.95 62.10 261,658 +0.05(+0.08%)
Aug 28, 2018 62.60 62.95 61.75 62.05 76,766 -0.20(-0.32%)
Aug 27, 2018 62.20 63.15 61.85 62.25 130,145 +0.20(+0.32%)
Aug 24, 2018 61.80 62.55 61.70 62.05 212,200 +0.65(+1.06%)
Aug 23, 2018 60.70 61.40 60.28 61.40 217,645 +0.60(+0.99%)
Aug 22, 2018 62.15 62.56 60.65 60.80 180,600 -1.40(-2.25%)
Aug 21, 2018 61.35 62.65 61.35 62.20 359,910 +1.00(+1.63%)
Aug 20, 2018 60.40 61.50 60.00 61.20 186,244 +0.95(+1.58%)
Aug 17, 2018 59.80 60.30 58.85 60.25 168,000 +0.38(+0.63%)
Aug 16, 2018 58.55 60.20 58.40 59.88 237,430 +1.42(+2.44%)
Aug 15, 2018 59.70 59.95 58.30 58.45 574,771 -1.45(-2.42%)
Aug 14, 2018 60.25 60.90 59.70 59.90 135,335 -0.30(-0.50%)
Aug 13, 2018 60.70 60.95 59.50 60.20 286,504 -0.40(-0.66%)
Aug 10, 2018 61.40 61.95 60.53 60.60 294,700 -1.08(-1.74%)
Aug 09, 2018 61.80 62.08 61.55 61.67 207,757 -0.12(-0.20%)
Aug 08, 2018 62.50 63.10 61.45 61.80 255,208 -0.53(-0.84%)
Aug 07, 2018 64.00 64.05 62.30 62.33 244,649 -1.33(-2.08%)
Aug 06, 2018 63.25 64.30 62.45 63.65 332,985 +0.55(+0.87%)
Aug 03, 2018 64.85 65.75 62.90 63.10 344,800 -1.55(-2.40%)
Aug 02, 2018 69.25 69.80 63.65 64.65 561,909 -2.85(-4.22%)
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.