Atlas Air Ww (NQ: AAWW )

100.66 -0.26 (-0.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.11 26.66 25.73 26.29 958,830 -0.09(-0.34%)
Oct 29, 2009 26.55 27.45 25.88 26.38 2,972,187 +0.49(+1.89%)
Oct 28, 2009 26.72 27.76 25.53 25.89 1,603,690 -1.17(-4.32%)
Oct 27, 2009 28.97 30.00 27.00 27.06 1,282,410 -1.29(-4.55%)
Oct 26, 2009 32.53 33.15 27.72 28.35 2,147,755 -7.12(-20.07%)
Oct 23, 2009 36.23 36.40 34.60 35.47 410,836 -0.76(-2.10%)
Oct 22, 2009 35.62 36.77 34.15 36.23 574,401 +0.12(+0.33%)
Oct 21, 2009 36.89 37.48 35.85 36.11 320,079 -0.77(-2.09%)
Oct 20, 2009 36.00 37.97 35.93 36.88 278,456 -0.62(-1.65%)
Oct 19, 2009 36.75 37.66 35.90 37.50 222,764 +1.00(+2.74%)
Oct 16, 2009 36.75 37.30 36.17 36.50 235,053 -0.41(-1.11%)
Oct 15, 2009 36.55 37.23 35.47 36.91 272,764 +0.05(+0.14%)
Oct 14, 2009 35.38 36.94 35.29 36.86 352,027 +1.86(+5.31%)
Oct 13, 2009 34.25 35.15 34.05 35.00 236,218 +0.70(+2.04%)
Oct 12, 2009 34.59 35.33 33.93 34.30 167,492 +0.17(+0.50%)
Oct 09, 2009 33.80 34.23 33.38 34.13 266,334 +0.33(+0.98%)
Oct 08, 2009 32.05 33.90 32.00 33.80 273,513 +2.00(+6.29%)
Oct 07, 2009 31.36 32.56 31.36 31.80 138,115 +0.20(+0.63%)
Oct 06, 2009 30.47 31.91 30.32 31.60 229,128 +1.39(+4.60%)
Oct 05, 2009 29.15 30.34 29.15 30.21 206,130 +0.96(+3.28%)
Oct 02, 2009 29.07 29.85 28.16 29.25 324,955 -0.25(-0.85%)
Oct 01, 2009 31.66 31.86 29.47 29.50 406,979 -2.47(-7.73%)
Sep 30, 2009 32.22 32.84 31.00 31.97 225,239 -0.31(-0.96%)
Sep 29, 2009 32.34 32.72 31.79 32.28 158,665 +0.09(+0.28%)
Sep 28, 2009 32.15 33.01 31.94 32.19 229,080 +0.20(+0.63%)
Sep 25, 2009 32.53 33.08 31.39 31.99 345,636 -0.90(-2.74%)
Sep 24, 2009 33.91 33.93 32.46 32.89 300,014 -1.00(-2.95%)
Sep 23, 2009 33.62 34.59 33.15 33.89 348,303 +0.59(+1.77%)
Sep 22, 2009 32.06 33.48 31.36 33.30 308,530 +1.49(+4.68%)
Sep 21, 2009 31.75 32.03 31.11 31.81 181,113 -0.19(-0.59%)
Sep 18, 2009 31.94 32.14 31.50 32.00 299,706 +0.23(+0.72%)
Sep 17, 2009 31.05 31.95 31.01 31.77 727,095 +0.81(+2.62%)
Sep 16, 2009 29.57 31.19 29.54 30.96 763,921 +1.48(+5.02%)
Sep 15, 2009 29.52 29.99 29.34 29.48 265,994 -0.05(-0.17%)
Sep 14, 2009 28.95 29.78 28.14 29.53 449,339 +0.53(+1.83%)
Sep 11, 2009 27.00 29.97 26.93 29.00 621,878 +2.22(+8.29%)
Sep 10, 2009 25.44 26.88 24.76 26.78 1,955,135 +1.51(+5.98%)
Sep 09, 2009 24.60 25.43 24.56 25.27 410,136 +0.77(+3.14%)
Sep 08, 2009 24.47 24.90 24.35 24.50 316,003 +0.04(+0.16%)
Sep 04, 2009 23.50 24.48 23.32 24.46 226,855 +0.90(+3.82%)
Sep 03, 2009 23.55 24.12 23.29 23.56 163,253 +0.11(+0.47%)
Sep 02, 2009 23.71 24.32 23.40 23.45 335,928 -0.70(-2.90%)
Sep 01, 2009 24.75 25.64 24.14 24.15 282,465 -0.79(-3.17%)
Aug 31, 2009 25.09 25.26 24.48 24.94 247,068 -0.24(-0.95%)
Aug 28, 2009 24.43 25.26 24.09 25.18 292,362 +1.01(+4.18%)
Aug 27, 2009 24.98 24.99 23.79 24.17 141,091 -0.71(-2.85%)
Aug 26, 2009 23.93 25.20 23.73 24.88 294,856 +0.89(+3.71%)
Aug 25, 2009 24.00 24.63 23.61 23.99 467,120 +0.03(+0.13%)
Aug 24, 2009 24.55 24.72 23.90 23.96 248,711 -0.43(-1.76%)
Aug 21, 2009 24.16 24.60 24.06 24.39 535,983 +0.59(+2.48%)
Aug 20, 2009 23.80 24.23 23.35 23.80 306,772 -0.24(-1.00%)
Aug 19, 2009 24.22 24.40 23.26 24.04 275,638 -0.33(-1.35%)
Aug 18, 2009 24.99 25.00 24.11 24.37 332,139 -0.28(-1.14%)
Aug 17, 2009 25.05 25.35 24.40 24.65 212,120 -0.94(-3.67%)
Aug 14, 2009 26.89 27.66 25.25 25.59 290,508 -1.39(-5.15%)
Aug 13, 2009 28.11 28.11 26.89 26.98 248,822 -1.02(-3.64%)
Aug 12, 2009 27.88 28.43 27.57 28.00 370,051 +0.04(+0.14%)
Aug 11, 2009 28.01 28.44 27.12 27.96 183,332 -0.19(-0.67%)
Aug 10, 2009 28.12 28.69 27.56 28.15 223,346 +0.05(+0.18%)
Aug 07, 2009 28.58 28.74 28.06 28.10 629,160 +0.11(+0.39%)
Aug 06, 2009 28.56 29.25 27.23 27.99 221,451 -0.46(-1.62%)
Aug 05, 2009 27.51 29.61 25.72 28.45 1,095,158 +2.76(+10.74%)
Aug 04, 2009 25.48 26.50 25.09 25.69 186,717 +0.01(+0.04%)
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.