Atlas Air Ww (NQ: AAWW )

100.20 -0.31 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 61.59 61.59 60.25 60.61 119,298 -0.78(-1.27%)
May 23, 2011 63.47 63.78 60.87 61.39 206,661 -2.58(-4.03%)
May 20, 2011 63.80 64.26 63.55 63.97 212,646 -0.39(-0.61%)
May 19, 2011 62.92 64.53 62.50 64.36 203,170 +1.94(+3.11%)
May 18, 2011 61.50 62.51 60.77 62.42 348,219 +1.01(+1.64%)
May 17, 2011 62.06 62.13 60.73 61.41 184,623 -1.02(-1.63%)
May 16, 2011 64.15 64.77 62.39 62.43 226,573 -2.34(-3.61%)
May 13, 2011 64.90 65.47 63.82 64.77 219,334 +0.10(+0.15%)
May 12, 2011 64.52 65.12 63.78 64.67 144,966 -0.54(-0.83%)
May 11, 2011 64.85 65.41 64.20 65.21 243,792 +0.00(+0.00%)
May 10, 2011 63.75 65.24 63.61 65.21 250,555 +1.79(+2.82%)
May 09, 2011 64.26 64.26 62.89 63.42 390,623 -0.72(-1.12%)
May 06, 2011 63.79 64.77 63.71 64.14 279,825 +0.97(+1.54%)
May 05, 2011 62.49 63.37 62.34 63.17 440,139 +0.07(+0.11%)
May 04, 2011 63.98 64.74 62.10 63.10 380,172 -0.61(-0.96%)
May 03, 2011 65.25 65.53 62.37 63.71 1,523,565 -5.16(-7.49%)
May 02, 2011 68.62 69.66 66.96 68.87 193,959 -0.04(-0.06%)
Apr 29, 2011 68.00 69.87 67.47 68.91 188,897 +1.16(+1.71%)
Apr 28, 2011 66.83 68.04 66.61 67.75 97,484 +0.57(+0.85%)
Apr 27, 2011 67.27 68.10 65.46 67.18 135,414 -0.16(-0.24%)
Apr 26, 2011 65.38 68.37 64.92 67.34 274,549 +2.08(+3.19%)
Apr 25, 2011 64.32 65.67 63.65 65.26 290,126 +0.61(+0.94%)
Apr 21, 2011 62.71 65.17 62.00 64.65 167,208 +2.72(+4.39%)
Apr 20, 2011 63.45 63.73 61.54 61.93 359,317 -0.04(-0.06%)
Apr 19, 2011 63.48 64.28 60.83 61.97 351,371 -1.11(-1.76%)
Apr 18, 2011 64.14 64.14 61.79 63.08 272,225 -2.03(-3.12%)
Apr 15, 2011 63.97 65.20 63.85 65.11 205,071 +0.79(+1.23%)
Apr 14, 2011 62.85 64.53 62.38 64.32 215,431 +1.04(+1.64%)
Apr 13, 2011 64.64 65.07 62.39 63.28 142,037 -0.87(-1.36%)
Apr 12, 2011 64.23 64.73 63.37 64.15 380,797 -0.44(-0.68%)
Apr 11, 2011 65.72 66.50 64.36 64.59 105,707 -1.08(-1.64%)
Apr 08, 2011 66.97 66.97 65.16 65.67 136,135 -0.81(-1.22%)
Apr 07, 2011 67.50 67.84 66.03 66.48 217,313 -1.19(-1.76%)
Apr 06, 2011 68.18 68.28 67.40 67.67 72,680 -0.11(-0.16%)
Apr 05, 2011 67.46 68.49 67.19 67.78 135,415 +0.06(+0.09%)
Apr 04, 2011 69.00 69.08 67.55 67.72 195,077 -1.18(-1.71%)
Apr 01, 2011 70.00 70.00 67.56 68.90 222,983 -0.82(-1.18%)
Mar 31, 2011 68.93 69.88 68.62 69.72 168,068 +0.44(+0.64%)
Mar 30, 2011 69.06 69.35 68.09 69.28 81,869 +1.06(+1.55%)
Mar 29, 2011 67.98 68.36 67.58 68.22 133,061 +0.14(+0.21%)
Mar 28, 2011 68.58 69.02 67.88 68.08 217,268 -0.86(-1.25%)
Mar 25, 2011 68.42 69.52 67.59 68.94 211,872 +1.01(+1.49%)
Mar 24, 2011 67.60 68.38 66.90 67.93 184,111 +0.68(+1.01%)
Mar 23, 2011 66.21 67.46 65.82 67.25 234,836 +1.02(+1.54%)
Mar 22, 2011 67.15 67.44 64.95 66.23 520,671 -0.85(-1.27%)
Mar 21, 2011 67.56 67.87 65.47 67.08 281,223 +2.14(+3.30%)
Mar 18, 2011 64.42 66.13 64.08 64.94 416,276 +1.63(+2.57%)
Mar 17, 2011 63.44 64.96 62.53 63.31 362,542 +1.64(+2.66%)
Mar 16, 2011 62.96 63.23 61.63 61.67 198,811 -1.62(-2.56%)
Mar 15, 2011 62.58 63.85 61.49 63.29 291,966 -0.89(-1.39%)
Mar 14, 2011 64.51 65.70 64.00 64.18 201,079 -0.92(-1.41%)
Mar 11, 2011 65.40 65.95 64.11 65.10 191,970 -0.38(-0.58%)
Mar 10, 2011 66.61 67.31 65.37 65.48 284,665 -2.34(-3.45%)
Mar 09, 2011 68.87 69.35 66.86 67.82 195,902 -1.03(-1.50%)
Mar 08, 2011 66.93 69.12 65.87 68.85 178,668 +1.85(+2.76%)
Mar 07, 2011 68.18 68.18 65.67 67.00 209,896 -0.94(-1.38%)
Mar 04, 2011 69.74 69.74 67.28 67.94 160,877 -1.90(-2.72%)
Mar 03, 2011 68.33 70.00 68.31 69.84 205,738 +1.96(+2.89%)
Mar 02, 2011 67.17 68.72 66.61 67.88 249,609 +0.45(+0.67%)
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.