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 (%)
Jun 29, 2007 59.93 59.94 58.33 58.94 138,561 -0.78(-1.31%)
Jun 28, 2007 58.60 59.96 58.48 59.72 149,405 +1.28(+2.19%)
Jun 27, 2007 57.23 58.99 57.18 58.44 176,981 +0.76(+1.32%)
Jun 26, 2007 58.22 58.91 57.05 57.68 207,764 -0.36(-0.62%)
Jun 25, 2007 58.48 58.99 57.61 58.04 144,506 -0.52(-0.89%)
Jun 22, 2007 58.60 58.87 57.49 58.56 967,736 -0.04(-0.07%)
Jun 21, 2007 57.94 58.95 57.67 58.60 112,025 +0.09(+0.15%)
Jun 20, 2007 58.73 59.01 57.86 58.51 128,500 +0.01(+0.02%)
Jun 19, 2007 58.11 58.60 57.23 58.50 113,500 +0.02(+0.03%)
Jun 18, 2007 58.52 58.58 57.73 58.48 137,900 +0.26(+0.45%)
Jun 15, 2007 57.84 58.99 57.29 58.22 211,700 +1.16(+2.03%)
Jun 14, 2007 56.62 57.10 56.17 57.06 119,000 +0.51(+0.90%)
Jun 13, 2007 56.77 56.78 56.10 56.55 88,400 +0.02(+0.04%)
Jun 12, 2007 57.47 57.47 56.10 56.53 191,800 -1.16(-2.01%)
Jun 11, 2007 57.51 57.73 56.26 57.69 93,046 +0.13(+0.23%)
Jun 08, 2007 56.62 57.70 56.55 57.56 97,489 +1.04(+1.84%)
Jun 07, 2007 56.77 57.30 56.41 56.52 109,926 -0.80(-1.40%)
Jun 06, 2007 57.23 57.62 56.41 57.32 137,782 -0.40(-0.69%)
Jun 05, 2007 58.12 58.44 57.51 57.72 131,658 -0.58(-0.99%)
Jun 04, 2007 58.79 59.27 58.06 58.30 139,853 -0.49(-0.83%)
Jun 01, 2007 58.70 59.79 58.26 58.79 209,611 +0.16(+0.27%)
May 31, 2007 58.54 59.03 57.93 58.63 117,001 -0.07(-0.12%)
May 30, 2007 58.37 59.19 58.31 58.70 124,285 -0.19(-0.32%)
May 29, 2007 58.52 59.52 58.04 58.89 115,475 +0.65(+1.12%)
May 25, 2007 57.70 58.96 57.61 58.24 67,229 +0.66(+1.15%)
May 24, 2007 58.34 58.82 57.49 57.58 100,300 -0.76(-1.30%)
May 23, 2007 59.22 59.31 58.25 58.34 63,332 -0.66(-1.12%)
May 22, 2007 58.92 59.35 58.75 59.00 98,498 +0.27(+0.46%)
May 21, 2007 58.72 58.87 58.38 58.73 64,448 +0.20(+0.34%)
May 18, 2007 58.70 58.96 58.11 58.53 88,760 +0.08(+0.14%)
May 17, 2007 57.95 58.80 57.75 58.45 79,787 -0.55(-0.93%)
May 16, 2007 58.62 59.05 57.33 59.00 75,734 +0.73(+1.25%)
May 15, 2007 58.33 59.61 58.27 58.27 62,956 -0.23(-0.39%)
May 14, 2007 59.53 59.53 57.78 58.50 68,858 -0.72(-1.22%)
May 11, 2007 59.48 59.70 58.85 59.22 53,157 +0.22(+0.37%)
May 10, 2007 58.63 59.50 58.14 59.00 130,388 +0.10(+0.17%)
May 09, 2007 59.17 59.21 58.53 58.90 74,329 -0.73(-1.22%)
May 08, 2007 59.44 59.71 58.52 59.63 110,290 +0.13(+0.22%)
May 07, 2007 60.00 60.94 59.10 59.50 285,580 +0.25(+0.42%)
May 04, 2007 58.65 59.25 58.43 59.25 114,026 +1.00(+1.72%)
May 03, 2007 58.79 58.79 57.50 58.25 142,123 -0.37(-0.63%)
May 02, 2007 57.42 59.15 57.42 58.62 121,690 +1.12(+1.95%)
May 01, 2007 57.68 58.02 56.37 57.50 125,493 -0.02(-0.03%)
Apr 30, 2007 58.66 58.66 57.03 57.52 88,756 -1.17(-1.99%)
Apr 27, 2007 59.22 59.26 57.71 58.69 102,547 -0.59(-1.00%)
Apr 26, 2007 59.10 59.42 57.83 59.28 70,910 +0.25(+0.42%)
Apr 25, 2007 59.05 59.50 58.92 59.03 95,159 +0.47(+0.80%)
Apr 24, 2007 59.90 59.96 58.40 58.56 92,373 -0.98(-1.65%)
Apr 23, 2007 59.60 59.96 59.36 59.54 65,789 -0.28(-0.47%)
Apr 20, 2007 59.41 60.05 59.15 59.82 211,864 +1.28(+2.19%)
Apr 19, 2007 58.25 58.85 57.86 58.54 92,836 +0.08(+0.14%)
Apr 18, 2007 59.06 59.65 58.42 58.46 92,714 -0.74(-1.25%)
Apr 17, 2007 59.97 59.97 58.81 59.20 208,539 -0.60(-1.00%)
Apr 16, 2007 58.75 59.97 58.75 59.80 112,509 +1.38(+2.36%)
Apr 13, 2007 57.05 58.42 56.80 58.42 257,166 +1.65(+2.91%)
Apr 12, 2007 56.07 57.19 55.46 56.77 229,250 +0.88(+1.57%)
Apr 11, 2007 56.27 56.41 55.36 55.89 129,368 -0.21(-0.37%)
Apr 10, 2007 55.81 56.40 55.81 56.10 214,302 +0.47(+0.84%)
Apr 09, 2007 56.56 56.59 55.53 55.63 61,026 -0.49(-0.87%)
Apr 05, 2007 55.66 56.63 55.56 56.12 107,679 +0.53(+0.95%)
Apr 04, 2007 55.15 55.60 53.98 55.59 118,099 +0.27(+0.49%)
Apr 03, 2007 53.84 55.41 53.81 55.32 140,784 +1.63(+3.04%)
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.