Atlas Air Ww (NQ: AAWW )

97.77 -0.15 (-0.15%)
Streaming Delayed Price Updated: 10:18 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 53.29 53.72 52.20 52.39 313,311 -1.48(-2.75%)
Jul 28, 2011 55.24 55.67 53.76 53.87 289,049 -1.11(-2.02%)
Jul 27, 2011 55.54 55.88 54.77 54.98 186,171 -1.09(-1.94%)
Jul 26, 2011 56.15 56.40 55.52 56.07 151,237 -0.15(-0.27%)
Jul 25, 2011 55.48 57.10 55.31 56.22 135,516 +0.11(+0.20%)
Jul 22, 2011 54.77 56.76 54.25 56.11 258,052 +1.69(+3.11%)
Jul 21, 2011 54.78 55.44 53.96 54.42 286,329 -0.15(-0.27%)
Jul 20, 2011 55.15 55.23 54.35 54.57 129,502 -0.52(-0.94%)
Jul 19, 2011 54.72 55.38 54.33 55.09 168,611 +0.77(+1.42%)
Jul 18, 2011 56.42 56.73 54.23 54.32 204,220 -2.27(-4.01%)
Jul 15, 2011 57.79 58.12 56.14 56.59 239,371 -1.04(-1.80%)
Jul 14, 2011 58.03 59.83 57.25 57.63 159,030 -0.16(-0.28%)
Jul 13, 2011 59.01 59.06 56.55 57.79 342,235 -1.07(-1.82%)
Jul 12, 2011 61.42 61.73 58.20 58.86 402,105 -3.03(-4.90%)
Jul 11, 2011 62.31 63.25 61.57 61.89 281,351 -1.34(-2.12%)
Jul 08, 2011 62.46 63.50 62.28 63.23 125,784 -0.48(-0.75%)
Jul 07, 2011 61.92 63.99 60.06 63.71 190,522 +2.48(+4.05%)
Jul 06, 2011 60.59 61.35 59.53 61.23 114,406 +0.63(+1.04%)
Jul 05, 2011 60.83 61.15 60.27 60.60 133,550 -0.23(-0.38%)
Jul 01, 2011 59.45 61.20 59.04 60.83 96,705 +1.32(+2.22%)
Jun 30, 2011 59.21 60.01 58.93 59.51 79,213 +0.50(+0.85%)
Jun 29, 2011 59.72 59.83 58.64 59.01 73,263 -0.59(-0.99%)
Jun 28, 2011 59.14 59.70 58.90 59.60 100,631 +0.69(+1.17%)
Jun 27, 2011 57.04 59.03 56.61 58.91 118,978 +1.57(+2.74%)
Jun 24, 2011 58.40 59.19 57.05 57.34 139,650 -1.00(-1.71%)
Jun 23, 2011 58.28 58.53 56.57 58.34 194,291 -0.94(-1.59%)
Jun 22, 2011 58.20 60.70 58.20 59.28 181,476 +0.88(+1.51%)
Jun 21, 2011 56.77 58.47 56.01 58.40 172,802 +2.05(+3.64%)
Jun 20, 2011 56.61 56.92 55.55 56.35 168,595 +0.05(+0.09%)
Jun 17, 2011 56.86 57.35 55.65 56.30 330,411 -0.08(-0.14%)
Jun 16, 2011 56.39 57.30 55.66 56.38 141,250 -0.01(-0.02%)
Jun 15, 2011 56.87 57.63 56.28 56.39 208,976 -1.29(-2.24%)
Jun 14, 2011 57.65 58.23 57.10 57.68 223,438 +0.54(+0.95%)
Jun 13, 2011 57.53 58.27 57.00 57.14 87,853 +0.00(+0.00%)
Jun 10, 2011 57.30 57.74 56.99 57.14 170,533 -0.66(-1.14%)
Jun 09, 2011 58.67 58.86 57.75 57.80 118,907 -0.25(-0.43%)
Jun 08, 2011 57.98 58.94 57.75 58.05 235,494 -0.32(-0.55%)
Jun 07, 2011 59.29 59.29 58.36 58.37 165,903 -0.32(-0.55%)
Jun 06, 2011 59.76 60.72 58.55 58.69 124,206 -0.62(-1.05%)
Jun 03, 2011 60.07 60.39 59.06 59.31 214,454 -1.30(-2.14%)
May 24, 2011 61.59 61.59 60.25 60.61 119,298 -0.78(-1.27%)
May 23, 2011 63.47 63.78 60.87 61.39 206,661 -2.58(-4.03%)
May 20, 2011 63.80 64.26 63.55 63.97 212,646 -0.39(-0.61%)
May 19, 2011 62.92 64.53 62.50 64.36 203,170 +1.94(+3.11%)
May 18, 2011 61.50 62.51 60.77 62.42 348,219 +1.01(+1.64%)
May 17, 2011 62.06 62.13 60.73 61.41 184,623 -1.02(-1.63%)
May 16, 2011 64.15 64.77 62.39 62.43 226,573 -2.34(-3.61%)
May 13, 2011 64.90 65.47 63.82 64.77 219,334 +0.10(+0.15%)
May 12, 2011 64.52 65.12 63.78 64.67 144,966 -0.54(-0.83%)
May 11, 2011 64.85 65.41 64.20 65.21 243,792 +0.00(+0.00%)
May 10, 2011 63.75 65.24 63.61 65.21 250,555 +1.79(+2.82%)
May 09, 2011 64.26 64.26 62.89 63.42 390,623 -0.72(-1.12%)
May 06, 2011 63.79 64.77 63.71 64.14 279,825 +0.97(+1.54%)
May 05, 2011 62.49 63.37 62.34 63.17 440,139 +0.07(+0.11%)
May 04, 2011 63.98 64.74 62.10 63.10 380,172 -0.61(-0.96%)
May 03, 2011 65.25 65.53 62.37 63.71 1,523,565 -5.16(-7.49%)
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.