Atlas Air Ww (NQ: AAWW )

100.69 +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 47.48 48.00 47.50 47.75 57,142 +0.27(+0.57%)
Feb 27, 2006 47.50 47.50 47.48 47.48 13,146 -0.02(-0.04%)
Feb 24, 2006 46.00 49.00 46.00 47.50 14,109 +0.00(+0.00%)
Feb 23, 2006 46.00 49.00 46.00 47.50 35,252 -0.13(-0.27%)
Feb 22, 2006 47.63 47.63 47.63 47.63 0 +0.00(+0.00%)
Feb 21, 2006 48.00 49.00 47.50 47.63 46,262 -0.12(-0.25%)
Feb 17, 2006 47.00 47.75 47.00 47.75 1,873 +0.00(+0.00%)
Feb 15, 2006 47.00 47.75 45.75 47.75 239,639 -0.50(-1.04%)
Feb 14, 2006 47.50 50.00 46.75 48.25 32,428 +0.00(+0.00%)
Feb 13, 2006 47.00 48.25 47.00 48.25 16,120 +0.00(+0.00%)
Feb 10, 2006 48.25 48.25 48.25 48.25 0 +0.00(+0.00%)
Feb 09, 2006 47.50 48.25 47.50 48.25 356 +0.50(+1.05%)
Feb 08, 2006 48.00 48.00 47.73 47.75 112,151 +0.00(+0.00%)
Feb 07, 2006 47.75 47.75 47.75 47.75 6,197 +0.00(+0.00%)
Feb 06, 2006 47.75 48.25 47.75 47.75 59,601 +0.00(+0.00%)
Feb 03, 2006 48.25 49.00 47.50 47.75 36,973 -0.50(-1.04%)
Feb 02, 2006 48.00 48.75 48.00 48.25 67,469 -0.50(-1.03%)
Feb 01, 2006 47.75 49.00 47.75 48.75 30,644 +0.75(+1.56%)
Jan 31, 2006 46.90 48.25 46.90 48.00 9,521 +1.00(+2.13%)
Jan 30, 2006 46.00 47.50 46.00 47.00 27,462 +1.25(+2.73%)
Jan 27, 2006 44.75 47.00 44.75 45.75 2,625 +1.25(+2.81%)
Jan 26, 2006 44.00 45.50 44.00 44.50 82,325 +0.00(+0.00%)
Jan 25, 2006 44.00 45.00 44.00 44.50 112,814 +0.00(+0.00%)
Jan 24, 2006 44.50 44.50 43.50 44.50 28,593 +0.30(+0.68%)
Jan 23, 2006 44.25 44.75 43.50 44.20 51,356 -0.05(-0.11%)
Jan 20, 2006 44.70 44.85 44.25 44.25 24,932 -0.65(-1.45%)
Jan 19, 2006 44.83 44.90 44.70 44.90 37,324 +0.20(+0.45%)
Jan 18, 2006 44.00 45.00 44.00 44.70 14,421 -0.30(-0.67%)
Jan 17, 2006 45.00 45.00 44.50 45.00 20,557 -0.75(-1.64%)
Jan 13, 2006 45.00 45.75 44.00 45.75 10,103 +1.75(+3.98%)
Jan 12, 2006 44.00 44.00 44.00 44.00 0 +0.25(+0.57%)
Jan 11, 2006 45.00 45.00 43.75 43.75 6,931 +0.00(+0.00%)
Jan 10, 2006 43.45 44.00 43.45 43.75 830,325 -0.25(-0.57%)
Jan 09, 2006 44.00 45.00 42.00 44.00 12,446 -0.25(-0.56%)
Jan 06, 2006 44.50 44.70 44.00 44.25 87,672 -0.25(-0.56%)
Jan 05, 2006 45.00 45.00 44.50 44.50 87,830 -0.50(-1.11%)
Jan 04, 2006 44.00 45.00 43.50 45.00 12,739 +0.50(+1.12%)
Jan 03, 2006 44.50 45.00 44.00 44.50 202,062 -0.50(-1.11%)
Dec 30, 2005 43.00 45.00 43.00 45.00 20,701 +0.00(+0.00%)
Dec 29, 2005 45.00 45.00 44.25 45.00 81,076 +0.20(+0.45%)
Dec 28, 2005 45.00 45.00 44.25 44.80 26,252 +0.80(+1.82%)
Dec 23, 2005 43.50 44.00 43.50 44.00 5,454 +0.85(+1.97%)
Dec 22, 2005 44.00 44.00 43.00 43.15 117,535 +0.05(+0.12%)
Dec 21, 2005 42.75 44.00 42.50 43.10 23,505 +0.10(+0.23%)
Dec 20, 2005 42.50 43.00 42.50 43.00 44,994 +0.50(+1.18%)
Dec 19, 2005 42.00 42.50 42.00 42.50 63,394 +0.00(+0.00%)
Dec 16, 2005 42.00 42.75 42.00 42.50 264,748 +0.75(+1.80%)
Dec 15, 2005 41.75 41.75 41.50 41.75 3,726 +0.00(+0.00%)
Dec 14, 2005 42.50 42.50 41.25 41.75 7,799 +0.75(+1.83%)
Dec 13, 2005 40.00 42.50 40.00 41.00 31,223 -0.50(-1.20%)
Dec 12, 2005 42.00 42.00 40.00 41.50 308,275 +0.00(+0.00%)
Dec 09, 2005 39.00 42.00 39.00 41.50 181,376 -0.25(-0.60%)
Dec 08, 2005 38.50 42.00 38.50 41.75 537,213 +3.75(+9.87%)
Dec 07, 2005 38.00 38.00 38.00 38.00 12,403 -0.10(-0.26%)
Dec 06, 2005 36.75 38.10 36.75 38.10 70,243 +0.60(+1.60%)
Dec 05, 2005 36.00 37.79 36.00 37.50 329,250 +0.50(+1.35%)
Dec 02, 2005 35.80 37.25 35.80 37.00 98,995 +1.00(+2.78%)
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.