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 30, 2009 32.22 32.84 31.00 31.97 225,239 -0.31(-0.96%)
Sep 29, 2009 32.34 32.72 31.79 32.28 158,665 +0.09(+0.28%)
Sep 28, 2009 32.15 33.01 31.94 32.19 229,080 +0.20(+0.63%)
Sep 25, 2009 32.53 33.08 31.39 31.99 345,636 -0.90(-2.74%)
Sep 24, 2009 33.91 33.93 32.46 32.89 300,014 -1.00(-2.95%)
Sep 23, 2009 33.62 34.59 33.15 33.89 348,303 +0.59(+1.77%)
Sep 22, 2009 32.06 33.48 31.36 33.30 308,530 +1.49(+4.68%)
Sep 21, 2009 31.75 32.03 31.11 31.81 181,113 -0.19(-0.59%)
Sep 18, 2009 31.94 32.14 31.50 32.00 299,706 +0.23(+0.72%)
Sep 17, 2009 31.05 31.95 31.01 31.77 727,095 +0.81(+2.62%)
Sep 16, 2009 29.57 31.19 29.54 30.96 763,921 +1.48(+5.02%)
Sep 15, 2009 29.52 29.99 29.34 29.48 265,994 -0.05(-0.17%)
Sep 14, 2009 28.95 29.78 28.14 29.53 449,339 +0.53(+1.83%)
Sep 11, 2009 27.00 29.97 26.93 29.00 621,878 +2.22(+8.29%)
Sep 10, 2009 25.44 26.88 24.76 26.78 1,955,135 +1.51(+5.98%)
Sep 09, 2009 24.60 25.43 24.56 25.27 410,136 +0.77(+3.14%)
Sep 08, 2009 24.47 24.90 24.35 24.50 316,003 +0.04(+0.16%)
Sep 04, 2009 23.50 24.48 23.32 24.46 226,855 +0.90(+3.82%)
Sep 03, 2009 23.55 24.12 23.29 23.56 163,253 +0.11(+0.47%)
Sep 02, 2009 23.71 24.32 23.40 23.45 335,928 -0.70(-2.90%)
Sep 01, 2009 24.75 25.64 24.14 24.15 282,465 -0.79(-3.17%)
Aug 31, 2009 25.09 25.26 24.48 24.94 247,068 -0.24(-0.95%)
Aug 28, 2009 24.43 25.26 24.09 25.18 292,362 +1.01(+4.18%)
Aug 27, 2009 24.98 24.99 23.79 24.17 141,091 -0.71(-2.85%)
Aug 26, 2009 23.93 25.20 23.73 24.88 294,856 +0.89(+3.71%)
Aug 25, 2009 24.00 24.63 23.61 23.99 467,120 +0.03(+0.13%)
Aug 24, 2009 24.55 24.72 23.90 23.96 248,711 -0.43(-1.76%)
Aug 21, 2009 24.16 24.60 24.06 24.39 535,983 +0.59(+2.48%)
Aug 20, 2009 23.80 24.23 23.35 23.80 306,772 -0.24(-1.00%)
Aug 19, 2009 24.22 24.40 23.26 24.04 275,638 -0.33(-1.35%)
Aug 18, 2009 24.99 25.00 24.11 24.37 332,139 -0.28(-1.14%)
Aug 17, 2009 25.05 25.35 24.40 24.65 212,120 -0.94(-3.67%)
Aug 14, 2009 26.89 27.66 25.25 25.59 290,508 -1.39(-5.15%)
Aug 13, 2009 28.11 28.11 26.89 26.98 248,822 -1.02(-3.64%)
Aug 12, 2009 27.88 28.43 27.57 28.00 370,051 +0.04(+0.14%)
Aug 11, 2009 28.01 28.44 27.12 27.96 183,332 -0.19(-0.67%)
Aug 10, 2009 28.12 28.69 27.56 28.15 223,346 +0.05(+0.18%)
Aug 07, 2009 28.58 28.74 28.06 28.10 629,160 +0.11(+0.39%)
Aug 06, 2009 28.56 29.25 27.23 27.99 221,451 -0.46(-1.62%)
Aug 05, 2009 27.51 29.61 25.72 28.45 1,095,158 +2.76(+10.74%)
Aug 04, 2009 25.48 26.50 25.09 25.69 186,717 +0.01(+0.04%)
Aug 03, 2009 25.36 25.93 24.79 25.68 271,669 +0.72(+2.88%)
Jul 31, 2009 24.94 25.37 24.84 24.96 209,913 -0.35(-1.38%)
Jul 30, 2009 25.36 25.87 24.89 25.31 202,603 +0.32(+1.28%)
Jul 29, 2009 24.40 25.01 24.26 24.99 157,417 +0.21(+0.85%)
Jul 28, 2009 24.17 24.87 24.00 24.78 154,182 +0.28(+1.14%)
Jul 27, 2009 24.46 24.70 23.98 24.50 153,733 -0.03(-0.12%)
Jul 24, 2009 23.74 24.70 23.31 24.53 187,713 +0.37(+1.53%)
Jul 23, 2009 23.52 24.23 23.28 24.16 249,713 +0.55(+2.33%)
Jul 22, 2009 22.96 23.79 22.40 23.61 197,430 +0.49(+2.12%)
Jul 21, 2009 23.72 23.75 22.67 23.12 211,790 -0.35(-1.49%)
Jul 20, 2009 23.26 23.96 23.26 23.47 315,904 +0.46(+2.00%)
Jul 17, 2009 22.38 23.49 22.36 23.01 296,064 -0.08(-0.35%)
Jul 16, 2009 22.50 23.31 22.20 23.09 284,996 +0.47(+2.08%)
Jul 15, 2009 21.86 22.92 21.40 22.62 324,995 +1.27(+5.95%)
Jul 14, 2009 20.83 21.51 20.83 21.35 206,762 +0.52(+2.50%)
Jul 13, 2009 20.44 21.43 20.15 20.83 340,951 -0.56(-2.62%)
Jul 10, 2009 20.49 21.81 19.84 21.39 392,597 +0.77(+3.73%)
Jul 09, 2009 21.12 21.22 20.50 20.62 174,274 -0.39(-1.86%)
Jul 08, 2009 21.20 21.90 20.51 21.01 189,928 -0.11(-0.52%)
Jul 07, 2009 22.17 22.44 21.10 21.12 207,375 -0.97(-4.39%)
Jul 06, 2009 22.32 22.37 21.57 22.09 251,925 -0.18(-0.81%)
Jul 02, 2009 23.41 23.57 22.13 22.27 218,601 -1.61(-6.74%)
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.