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 (%)
Jan 31, 2012 47.47 47.93 46.60 47.63 559,770 +0.59(+1.26%)
Jan 30, 2012 46.52 47.14 46.19 47.04 241,573 -0.11(-0.23%)
Jan 27, 2012 46.48 47.49 46.09 47.15 277,426 +0.27(+0.58%)
Jan 26, 2012 45.71 47.46 45.71 46.88 659,867 +2.50(+5.63%)
Jan 25, 2012 42.94 44.69 42.31 44.38 159,556 +1.30(+3.02%)
Jan 24, 2012 42.89 43.34 42.20 43.08 185,066 -0.35(-0.81%)
Jan 23, 2012 43.32 44.55 43.00 43.43 157,753 -0.02(-0.05%)
Jan 20, 2012 43.05 43.49 42.47 43.45 293,261 +0.20(+0.46%)
Jan 19, 2012 42.11 43.72 41.99 43.25 275,126 +1.55(+3.72%)
Jan 18, 2012 40.72 42.00 40.34 41.70 389,292 +0.95(+2.33%)
Jan 17, 2012 41.11 41.16 40.20 40.75 241,547 +0.15(+0.37%)
Jan 13, 2012 40.16 40.74 39.84 40.60 384,287 -0.50(-1.22%)
Jan 12, 2012 41.81 41.90 40.59 41.10 226,733 -0.45(-1.08%)
Jan 11, 2012 41.30 41.99 41.09 41.55 191,383 +0.10(+0.24%)
Jan 10, 2012 40.64 41.69 40.53 41.45 277,444 +1.55(+3.88%)
Jan 09, 2012 39.32 40.33 38.87 39.90 215,935 +0.88(+2.26%)
Jan 06, 2012 38.77 39.61 38.51 39.02 186,153 +0.32(+0.83%)
Jan 05, 2012 38.85 39.50 38.22 38.70 231,690 -0.58(-1.48%)
Jan 04, 2012 38.61 39.56 38.61 39.28 166,631 +0.85(+2.21%)
Dec 30, 2011 38.32 38.63 38.17 38.43 131,203 -0.11(-0.29%)
Dec 29, 2011 37.60 38.79 37.40 38.54 145,565 +1.09(+2.91%)
Dec 28, 2011 39.14 39.31 37.25 37.45 330,499 -1.71(-4.37%)
Dec 27, 2011 38.81 39.44 37.99 39.16 166,481 +0.27(+0.69%)
Dec 23, 2011 38.68 39.10 38.25 38.89 117,496 +0.22(+0.57%)
Dec 21, 2011 37.78 38.95 37.55 38.67 151,857 +0.71(+1.87%)
Dec 20, 2011 37.24 38.38 36.98 37.96 468,652 +1.73(+4.78%)
Dec 19, 2011 38.09 38.19 36.03 36.23 182,063 -1.55(-4.10%)
Dec 16, 2011 37.23 38.63 36.94 37.78 405,934 +1.05(+2.86%)
Dec 15, 2011 36.59 37.30 35.67 36.73 225,345 +0.92(+2.57%)
Dec 14, 2011 36.14 36.36 34.45 35.81 394,969 -0.90(-2.45%)
Dec 13, 2011 39.45 39.77 36.31 36.71 198,277 -2.41(-6.16%)
Dec 12, 2011 39.27 39.75 37.21 39.12 286,877 -0.91(-2.27%)
Dec 09, 2011 38.60 40.30 38.22 40.03 205,757 +1.73(+4.52%)
Dec 08, 2011 39.94 40.30 37.81 38.30 317,455 -2.17(-5.36%)
Dec 07, 2011 39.43 41.27 38.86 40.47 279,003 +0.56(+1.40%)
Dec 06, 2011 40.41 40.55 38.43 39.91 118,594 -0.54(-1.33%)
Dec 05, 2011 40.82 41.54 40.07 40.45 227,442 +0.56(+1.40%)
Dec 02, 2011 41.10 41.82 39.36 39.89 201,495 -0.18(-0.45%)
Dec 01, 2011 41.95 42.11 40.06 40.07 292,007 -2.18(-5.16%)
Nov 30, 2011 38.50 42.27 37.40 42.25 485,596 +5.68(+15.53%)
Nov 29, 2011 36.88 37.26 36.42 36.57 194,004 -0.31(-0.84%)
Nov 28, 2011 36.14 38.26 34.36 36.88 302,854 +2.20(+6.34%)
Nov 25, 2011 35.16 36.46 34.65 34.68 67,807 -0.62(-1.76%)
Nov 23, 2011 36.96 36.99 35.12 35.30 105,744 -2.05(-5.49%)
Nov 22, 2011 38.01 38.54 37.09 37.35 230,333 -0.81(-2.12%)
Nov 21, 2011 39.07 39.74 37.62 38.16 354,993 -1.03(-2.63%)
Nov 18, 2011 39.57 39.97 38.75 39.19 212,371 -0.14(-0.36%)
Nov 17, 2011 38.60 39.84 38.26 39.33 366,334 +0.66(+1.71%)
Nov 16, 2011 38.63 39.72 38.35 38.67 324,855 -0.56(-1.43%)
Nov 15, 2011 37.19 39.51 37.19 39.23 297,678 +1.77(+4.73%)
Nov 14, 2011 38.12 38.24 36.80 37.46 242,383 -0.76(-1.99%)
Nov 11, 2011 37.06 38.67 36.66 38.22 195,051 +1.75(+4.80%)
Nov 10, 2011 36.64 37.17 35.29 36.47 192,630 +0.59(+1.64%)
Nov 09, 2011 37.48 37.96 35.27 35.88 371,683 -3.00(-7.72%)
Nov 08, 2011 37.78 39.03 36.95 38.88 229,724 +1.45(+3.87%)
Nov 07, 2011 38.35 38.35 36.34 37.43 211,674 -0.87(-2.27%)
Nov 04, 2011 38.48 39.29 37.71 38.30 275,882 -0.79(-2.02%)
Nov 03, 2011 38.56 39.36 32.64 39.09 1,072,823 +0.58(+1.51%)
Nov 02, 2011 37.94 38.60 37.18 38.51 248,798 +1.40(+3.77%)
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.