Atlas Air Ww (NQ: AAWW )

100.67 +0.03 (+0.03%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 16.03 16.03 14.19 14.51 161,780 -1.27(-8.05%)
Jan 29, 2009 17.18 17.56 15.67 15.78 150,701 -1.61(-9.26%)
Jan 28, 2009 17.19 17.54 16.79 17.39 144,709 +0.60(+3.57%)
Jan 27, 2009 16.64 17.02 16.58 16.79 136,476 +0.18(+1.08%)
Jan 26, 2009 16.17 16.94 15.77 16.61 228,061 +0.41(+2.53%)
Jan 23, 2009 16.49 16.85 16.05 16.20 230,940 -0.79(-4.65%)
Jan 22, 2009 17.01 17.58 16.26 16.99 174,101 -0.57(-3.25%)
Jan 21, 2009 16.71 17.77 16.11 17.56 159,970 +1.11(+6.75%)
Jan 20, 2009 17.75 17.80 16.28 16.45 225,898 -1.61(-8.91%)
Jan 16, 2009 19.27 19.76 17.49 18.06 211,209 -0.87(-4.60%)
Jan 15, 2009 18.55 19.47 17.20 18.93 248,931 +0.60(+3.27%)
Jan 14, 2009 20.19 20.39 18.28 18.33 235,834 -2.27(-11.02%)
Jan 13, 2009 21.34 21.93 20.16 20.60 243,676 -0.86(-4.01%)
Jan 12, 2009 23.13 23.20 21.18 21.46 222,821 -1.78(-7.66%)
Jan 09, 2009 24.05 24.83 23.04 23.24 342,580 -0.81(-3.37%)
Jan 08, 2009 23.03 24.20 22.25 24.05 206,397 +1.10(+4.79%)
Jan 07, 2009 22.63 24.78 22.56 22.95 381,995 +1.02(+4.65%)
Jan 06, 2009 20.42 22.13 19.98 21.93 201,299 +1.50(+7.34%)
Jan 05, 2009 20.08 20.72 19.73 20.43 168,874 +0.41(+2.05%)
Jan 02, 2009 19.00 20.28 18.87 20.02 134,414 +1.12(+5.93%)
Dec 31, 2008 17.36 19.38 17.36 18.90 263,015 +1.59(+9.19%)
Dec 30, 2008 16.97 17.66 16.67 17.31 174,229 +0.53(+3.16%)
Dec 29, 2008 17.60 17.95 16.61 16.78 95,938 -0.69(-3.95%)
Dec 26, 2008 16.77 17.54 16.77 17.47 62,981 +0.91(+5.50%)
Dec 24, 2008 16.35 16.79 16.29 16.56 31,692 +0.38(+2.35%)
Dec 23, 2008 16.42 16.79 16.00 16.18 145,055 +0.08(+0.50%)
Dec 22, 2008 16.51 17.40 15.69 16.10 198,692 -0.27(-1.65%)
Dec 19, 2008 15.36 16.44 14.53 16.37 300,788 +1.40(+9.35%)
Dec 18, 2008 16.53 16.74 14.77 14.97 266,879 -1.11(-6.90%)
Dec 17, 2008 14.86 16.41 14.68 16.08 230,372 +0.99(+6.56%)
Dec 16, 2008 14.80 15.12 14.28 15.09 229,731 +0.63(+4.36%)
Dec 15, 2008 16.05 16.27 14.11 14.46 262,866 -1.43(-9.00%)
Dec 12, 2008 14.29 16.00 14.15 15.89 320,637 +1.09(+7.36%)
Dec 11, 2008 16.33 16.54 14.45 14.80 319,024 -1.63(-9.92%)
Dec 10, 2008 15.96 17.39 15.81 16.43 186,087 +0.70(+4.45%)
Dec 09, 2008 14.52 16.16 14.28 15.73 309,976 +0.47(+3.08%)
Dec 08, 2008 13.80 15.51 12.95 15.26 226,826 +1.92(+14.39%)
Dec 05, 2008 12.87 13.34 11.82 13.34 279,544 +0.22(+1.68%)
Dec 04, 2008 13.57 14.45 12.73 13.12 266,138 -0.85(-6.08%)
Dec 03, 2008 13.36 14.12 12.84 13.97 263,467 +0.48(+3.56%)
Dec 02, 2008 12.53 13.72 11.73 13.49 321,559 +1.34(+11.03%)
Dec 01, 2008 14.72 14.80 12.14 12.15 296,894 -3.15(-20.59%)
Nov 28, 2008 15.25 15.70 14.92 15.30 96,357 -0.17(-1.10%)
Nov 26, 2008 13.48 15.60 13.30 15.47 324,922 +1.55(+11.14%)
Nov 25, 2008 12.80 13.99 11.78 13.92 540,347 +1.33(+10.56%)
Nov 24, 2008 10.04 12.66 9.600 12.59 536,774 +2.68(+27.04%)
Nov 21, 2008 9.270 10.12 9.010 9.910 514,596 +0.86(+9.50%)
Nov 20, 2008 11.00 11.29 8.990 9.050 500,611 -2.05(-18.47%)
Nov 19, 2008 10.81 11.72 10.65 11.10 1,131,965 +0.18(+1.65%)
Nov 18, 2008 15.24 15.26 10.38 10.92 1,111,360 -4.24(-27.97%)
Nov 17, 2008 15.74 16.42 14.97 15.16 301,200 -0.74(-4.65%)
Nov 14, 2008 17.47 17.98 15.84 15.90 229,086 -1.91(-10.72%)
Nov 13, 2008 16.81 17.98 15.42 17.81 388,733 +1.47(+9.00%)
Nov 12, 2008 19.50 19.50 16.14 16.34 324,397 -3.44(-17.39%)
Nov 11, 2008 21.49 21.55 19.65 19.78 191,051 -1.95(-8.97%)
Nov 10, 2008 22.50 22.77 21.21 21.73 381,408 -0.27(-1.23%)
Nov 07, 2008 21.18 22.48 21.18 22.00 377,384 +0.97(+4.61%)
Nov 06, 2008 22.61 22.82 20.86 21.03 280,862 -1.68(-7.40%)
Nov 05, 2008 23.15 23.33 22.47 22.71 402,397 -0.05(-0.22%)
Nov 04, 2008 21.04 23.13 21.04 22.76 422,013 +1.78(+8.48%)
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.