Atlas Air Ww (NQ: AAWW )

95.57 +0.13 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 52.93 53.48 51.43 51.63 232,627 -1.73(-3.24%)
Sep 27, 2012 52.50 53.57 52.07 53.36 164,939 +1.18(+2.26%)
Sep 26, 2012 52.66 52.77 51.48 52.18 266,479 -0.30(-0.57%)
Sep 25, 2012 55.97 55.97 52.40 52.48 382,974 -3.13(-5.63%)
Sep 24, 2012 55.06 56.05 54.63 55.61 142,685 +0.13(+0.23%)
Sep 21, 2012 56.55 56.55 55.38 55.48 304,754 -0.19(-0.34%)
Sep 20, 2012 55.88 56.99 55.44 55.67 307,029 -0.83(-1.47%)
Sep 19, 2012 55.29 56.66 55.17 56.50 171,951 +1.23(+2.23%)
Sep 18, 2012 55.58 55.67 53.91 55.27 261,506 -0.84(-1.50%)
Sep 17, 2012 56.30 56.75 54.16 56.11 170,289 -0.49(-0.87%)
Sep 14, 2012 56.97 57.00 56.27 56.60 337,396 -0.37(-0.65%)
Sep 13, 2012 57.00 57.00 55.33 56.97 294,357 -0.01(-0.02%)
Sep 12, 2012 56.99 56.99 55.81 56.98 182,769 +1.26(+2.26%)
Sep 11, 2012 56.41 56.81 55.62 55.72 220,876 -0.52(-0.92%)
Sep 10, 2012 54.49 56.88 54.23 56.24 308,283 +1.69(+3.10%)
Sep 07, 2012 53.98 55.06 53.42 54.55 351,946 +0.96(+1.79%)
Sep 06, 2012 51.94 54.14 51.82 53.59 385,723 +2.16(+4.20%)
Sep 05, 2012 52.08 52.74 51.04 51.43 246,781 -0.76(-1.46%)
Sep 04, 2012 51.34 52.40 50.66 52.19 145,755 +0.69(+1.34%)
Aug 31, 2012 51.92 51.92 50.99 51.50 249,351 +0.14(+0.27%)
Aug 30, 2012 51.24 51.62 50.52 51.36 195,825 -0.20(-0.39%)
Aug 29, 2012 50.56 51.65 50.39 51.56 128,378 +1.00(+1.98%)
Aug 27, 2012 52.00 52.31 50.20 50.56 319,294 -1.71(-3.27%)
Aug 24, 2012 51.84 52.62 51.18 52.27 156,350 +0.09(+0.17%)
Aug 23, 2012 52.55 52.84 51.40 52.18 136,996 -0.59(-1.12%)
Aug 22, 2012 52.08 53.34 51.70 52.77 165,171 +0.36(+0.69%)
Aug 21, 2012 53.07 53.56 52.26 52.41 282,375 -0.32(-0.61%)
Aug 20, 2012 53.27 53.61 52.59 52.73 228,268 -0.92(-1.71%)
Aug 17, 2012 52.61 53.83 52.61 53.65 181,233 +0.86(+1.62%)
Aug 16, 2012 51.81 53.31 51.81 52.79 165,933 +0.82(+1.58%)
Aug 15, 2012 51.12 52.44 50.96 51.97 217,755 +0.68(+1.33%)
Aug 14, 2012 51.61 52.20 51.04 51.29 274,610 +0.23(+0.45%)
Aug 13, 2012 51.53 51.72 50.29 51.06 351,879 -0.79(-1.52%)
Aug 10, 2012 51.83 52.50 50.62 51.85 281,302 -0.28(-0.54%)
Aug 09, 2012 51.35 52.23 51.25 52.13 256,064 +0.82(+1.60%)
Aug 08, 2012 52.39 53.07 51.15 51.31 284,529 -1.59(-3.01%)
Aug 07, 2012 52.08 54.73 51.77 52.90 485,041 +1.12(+2.16%)
Aug 06, 2012 51.07 52.10 50.87 51.78 332,954 +0.52(+1.01%)
Aug 03, 2012 47.62 52.13 47.18 51.26 661,009 +4.39(+9.37%)
Aug 02, 2012 48.17 48.20 44.52 46.87 423,049 +1.59(+3.51%)
Aug 01, 2012 45.68 45.94 44.59 45.28 301,188 -0.08(-0.18%)
Jul 31, 2012 44.88 46.10 44.88 45.36 260,575 +0.25(+0.55%)
Jul 30, 2012 45.50 46.11 44.51 45.11 79,467 -0.31(-0.68%)
Jul 27, 2012 44.01 45.59 43.78 45.42 99,792 +1.85(+4.25%)
Jul 26, 2012 44.00 44.90 43.05 43.57 126,479 +0.53(+1.23%)
Jul 25, 2012 42.44 44.30 41.39 43.04 284,889 +0.97(+2.31%)
Jul 24, 2012 42.19 42.41 41.18 42.07 267,301 -0.09(-0.21%)
Jul 23, 2012 42.43 42.78 41.72 42.16 154,062 -1.40(-3.21%)
Jul 20, 2012 46.12 46.12 43.42 43.56 198,273 -3.29(-7.02%)
Jul 19, 2012 46.76 47.65 46.54 46.85 187,481 +0.31(+0.67%)
Jul 18, 2012 45.13 46.60 44.76 46.54 122,426 +1.39(+3.08%)
Jul 17, 2012 45.39 45.39 44.19 45.15 117,821 +0.25(+0.56%)
Jul 16, 2012 44.98 46.14 44.87 44.90 110,471 -0.41(-0.90%)
Jul 13, 2012 44.85 46.05 44.56 45.31 136,353 +0.61(+1.36%)
Jul 12, 2012 43.81 44.92 42.95 44.70 158,302 +0.62(+1.41%)
Jul 11, 2012 43.93 44.30 43.43 44.08 94,425 +0.42(+0.96%)
Jul 10, 2012 44.90 45.23 43.40 43.66 138,645 -0.68(-1.53%)
Jul 09, 2012 45.34 45.38 44.21 44.34 174,693 -1.08(-2.38%)
Jul 06, 2012 45.18 45.52 45.00 45.42 137,039 -0.38(-0.83%)
Jul 05, 2012 45.55 46.55 45.27 45.80 192,592 -0.01(-0.02%)
Jul 03, 2012 44.21 46.19 43.72 45.81 131,146 +1.55(+3.50%)
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.