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 (%)
Aug 30, 2019 26.31 26.64 25.75 25.85 219,100 -0.10(-0.39%)
Aug 29, 2019 25.87 26.89 25.87 25.95 309,053 +0.30(+1.17%)
Aug 28, 2019 24.53 26.04 24.46 25.65 508,988 +1.02(+4.14%)
Aug 27, 2019 25.30 25.39 24.57 24.63 410,020 -0.34(-1.36%)
Aug 26, 2019 25.96 26.47 24.78 24.97 476,573 -0.78(-3.03%)
Aug 23, 2019 26.35 26.72 25.34 25.75 699,500 -0.88(-3.30%)
Aug 22, 2019 26.78 27.05 26.43 26.63 204,682 -0.07(-0.26%)
Aug 21, 2019 26.83 27.27 26.64 26.70 256,960 +0.10(+0.38%)
Aug 20, 2019 27.36 27.61 26.46 26.60 366,861 -0.85(-3.10%)
Aug 19, 2019 27.69 27.85 27.09 27.45 514,340 +0.51(+1.89%)
Aug 16, 2019 26.69 27.05 26.41 26.94 233,900 +0.57(+2.16%)
Aug 15, 2019 26.35 26.64 26.12 26.37 482,384 +0.03(+0.11%)
Aug 14, 2019 27.59 27.86 26.12 26.34 440,291 -2.11(-7.42%)
Aug 13, 2019 27.63 29.63 27.38 28.45 407,221 +0.45(+1.61%)
Aug 12, 2019 28.97 29.00 27.98 28.00 372,655 -1.08(-3.71%)
Aug 09, 2019 30.79 30.89 29.00 29.08 286,400 -1.80(-5.83%)
Aug 08, 2019 29.57 30.92 29.37 30.88 445,701 +1.28(+4.32%)
Aug 07, 2019 30.31 30.31 29.18 29.60 506,218 -0.88(-2.89%)
Aug 06, 2019 31.63 32.38 29.95 30.48 589,666 -0.54(-1.74%)
Aug 05, 2019 32.07 32.72 30.82 31.02 630,497 -1.73(-5.28%)
Aug 02, 2019 34.61 35.13 32.13 32.75 961,200 -1.66(-4.82%)
Aug 01, 2019 40.69 40.70 33.72 34.41 2,439,934 -11.24(-24.62%)
Jul 31, 2019 46.39 46.84 45.22 45.65 406,732 -0.95(-2.04%)
Jul 30, 2019 44.99 46.84 44.48 46.60 244,935 +1.58(+3.51%)
Jul 29, 2019 45.56 45.56 43.58 45.02 165,352 -0.66(-1.44%)
Jul 26, 2019 43.80 45.77 43.25 45.68 210,400 +2.10(+4.82%)
Jul 25, 2019 45.25 45.30 43.35 43.58 166,077 -1.76(-3.88%)
Jul 24, 2019 43.83 45.46 43.83 45.34 146,712 +1.41(+3.21%)
Jul 23, 2019 42.73 44.12 41.94 43.93 149,297 +1.49(+3.51%)
Jul 22, 2019 42.90 43.00 42.16 42.44 134,141 -0.30(-0.70%)
Jul 19, 2019 42.56 43.10 42.49 42.74 171,400 +0.19(+0.45%)
Jul 18, 2019 41.63 42.60 41.37 42.55 117,136 +0.78(+1.87%)
Jul 17, 2019 42.14 42.22 41.12 41.77 166,672 -0.63(-1.49%)
Jul 16, 2019 42.49 43.65 42.32 42.40 183,420 +0.06(+0.14%)
Jul 15, 2019 42.81 42.88 41.73 42.34 125,246 -0.54(-1.26%)
Jul 12, 2019 41.10 43.33 41.10 42.88 176,700 +1.85(+4.51%)
Jul 11, 2019 41.47 41.47 40.31 41.03 157,940 -0.31(-0.75%)
Jul 10, 2019 41.85 42.62 41.00 41.34 137,448 -0.33(-0.79%)
Jul 09, 2019 42.08 42.43 41.15 41.67 245,862 -0.60(-1.42%)
Jul 08, 2019 42.17 42.39 41.16 42.27 231,454 -0.05(-0.12%)
Jul 05, 2019 41.43 42.54 41.35 42.32 162,500 +0.69(+1.66%)
Jul 03, 2019 41.93 42.45 41.48 41.63 113,000 -0.16(-0.38%)
Jul 02, 2019 44.05 44.05 41.31 41.79 326,063 -2.24(-5.09%)
Jul 01, 2019 45.27 45.99 43.81 44.03 348,971 -0.61(-1.37%)
Jun 28, 2019 43.98 44.69 43.00 44.64 365,200 +1.04(+2.39%)
Jun 27, 2019 42.06 43.62 42.06 43.60 229,999 +1.63(+3.88%)
Jun 26, 2019 40.73 42.38 40.73 41.97 246,016 +1.56(+3.86%)
Jun 25, 2019 39.50 40.91 38.72 40.41 342,886 +0.89(+2.25%)
Jun 24, 2019 40.65 41.41 39.27 39.52 218,671 -1.10(-2.71%)
Jun 21, 2019 41.75 41.82 40.36 40.62 256,300 -1.31(-3.12%)
Jun 20, 2019 42.67 42.87 41.63 41.93 220,745 +0.16(+0.38%)
Jun 19, 2019 41.43 41.95 40.87 41.77 346,793 +0.34(+0.82%)
Jun 18, 2019 40.73 42.22 40.63 41.43 269,943 +1.16(+2.88%)
Jun 17, 2019 40.99 41.14 40.17 40.27 246,597 -0.56(-1.37%)
Jun 14, 2019 42.07 42.43 40.39 40.83 160,800 -1.27(-3.02%)
Jun 13, 2019 40.92 42.11 40.81 42.10 218,426 +1.52(+3.75%)
Jun 12, 2019 41.26 41.43 40.47 40.58 340,300 -0.85(-2.05%)
Jun 11, 2019 40.91 41.51 40.42 41.43 450,130 +1.13(+2.80%)
Jun 10, 2019 40.27 41.42 40.11 40.30 262,625 +0.42(+1.05%)
Jun 07, 2019 38.19 39.99 38.03 39.88 313,200 +1.89(+4.97%)
Jun 06, 2019 38.69 38.82 37.55 37.99 252,165 -0.63(-1.63%)
Jun 05, 2019 39.70 39.91 38.42 38.62 338,606 -1.08(-2.72%)
Jun 04, 2019 37.60 39.82 37.60 39.70 330,502 +2.69(+7.27%)
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.