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 27, 2013 46.15 46.25 45.81 45.83 0 -0.40(-0.87%)
Sep 26, 2013 45.38 46.56 45.00 46.23 215,678 +0.94(+2.08%)
Sep 25, 2013 45.68 45.80 45.04 45.29 205,723 -0.20(-0.44%)
Sep 24, 2013 46.10 46.11 45.42 45.49 147,083 -0.43(-0.94%)
Sep 23, 2013 46.13 46.54 45.72 45.92 174,726 -0.38(-0.82%)
Sep 20, 2013 46.93 47.54 46.28 46.30 0 -0.59(-1.26%)
Sep 19, 2013 46.98 47.32 46.62 46.89 140,094 -0.08(-0.17%)
Sep 18, 2013 46.45 47.19 46.26 46.97 0 +0.71(+1.53%)
Sep 17, 2013 46.81 47.36 46.05 46.26 0 -0.64(-1.36%)
Sep 16, 2013 47.49 47.34 46.64 46.90 0 +0.35(+0.75%)
Sep 13, 2013 47.23 47.84 46.40 46.55 0 -0.54(-1.15%)
Sep 12, 2013 48.52 48.79 47.04 47.09 0 -1.41(-2.91%)
Sep 11, 2013 48.40 48.72 47.84 48.50 0 +0.16(+0.33%)
Sep 10, 2013 47.75 48.38 47.44 48.34 120,527 +0.94(+1.98%)
Sep 09, 2013 46.48 47.52 46.48 47.40 0 +1.02(+2.20%)
Sep 06, 2013 46.70 46.79 45.53 46.38 0 -0.25(-0.54%)
Sep 05, 2013 47.33 47.50 46.57 46.63 204,517 -0.78(-1.65%)
Sep 04, 2013 47.00 47.49 46.81 47.41 0 +0.34(+0.72%)
Sep 03, 2013 46.64 47.35 46.50 47.07 0 +0.87(+1.88%)
Aug 30, 2013 46.91 47.04 46.15 46.20 0 -0.78(-1.66%)
Aug 29, 2013 47.50 47.91 46.85 46.98 262,741 -0.49(-1.03%)
Aug 28, 2013 47.60 48.00 47.45 47.47 0 -0.03(-0.06%)
Aug 27, 2013 47.75 48.00 47.30 47.50 174,555 -0.50(-1.04%)
Aug 26, 2013 47.49 48.44 47.40 48.00 0 +0.76(+1.61%)
Aug 23, 2013 46.99 47.44 46.38 47.24 0 +0.28(+0.60%)
Aug 22, 2013 45.93 47.25 45.75 46.96 146,749 +1.27(+2.78%)
Aug 21, 2013 46.61 46.61 45.26 45.69 0 -0.92(-1.97%)
Aug 20, 2013 44.24 46.81 43.90 46.61 344,802 +2.41(+5.45%)
Aug 19, 2013 44.12 44.48 43.82 44.20 232,022 +0.13(+0.29%)
Aug 16, 2013 43.92 44.26 43.51 44.07 0 +0.15(+0.34%)
Aug 15, 2013 42.56 43.96 42.39 43.92 317,272 +0.85(+1.97%)
Aug 14, 2013 42.40 43.57 42.35 43.07 423,665 +0.64(+1.51%)
Aug 13, 2013 42.85 42.85 42.30 42.43 171,501 -0.49(-1.14%)
Aug 12, 2013 42.84 43.42 42.50 42.92 205,899 -0.26(-0.60%)
Aug 09, 2013 42.41 43.22 42.21 43.18 372,940 +0.42(+0.98%)
Aug 08, 2013 43.16 43.60 42.60 42.76 283,901 -0.28(-0.65%)
Aug 07, 2013 43.35 43.83 42.89 43.04 196,222 -0.46(-1.06%)
Aug 06, 2013 43.82 44.00 43.42 43.50 161,395 -0.30(-0.68%)
Aug 05, 2013 43.57 43.99 43.55 43.80 162,339 -0.02(-0.05%)
Aug 02, 2013 43.82 44.09 43.55 43.82 192,908 -0.11(-0.25%)
Aug 01, 2013 44.55 45.23 43.42 43.93 386,176 -0.71(-1.59%)
Jul 31, 2013 44.76 44.99 44.56 44.64 0 -0.04(-0.09%)
Jul 30, 2013 44.64 44.97 44.47 44.68 0 +0.09(+0.20%)
Jul 29, 2013 44.52 44.87 44.26 44.59 0 -0.03(-0.07%)
Jul 26, 2013 44.39 44.87 44.32 44.62 0 -0.17(-0.38%)
Jul 25, 2013 44.80 44.91 44.08 44.79 0 -0.04(-0.09%)
Jul 24, 2013 45.53 46.40 44.80 44.83 0 -0.54(-1.19%)
Jul 23, 2013 46.14 46.34 45.29 45.37 0 -0.72(-1.56%)
Jul 22, 2013 45.70 46.41 45.50 46.09 0 +0.29(+0.63%)
Jul 19, 2013 45.49 45.95 45.02 45.80 0 +0.30(+0.66%)
Jul 18, 2013 44.65 45.69 44.65 45.50 0 +1.01(+2.27%)
Jul 17, 2013 44.53 44.98 44.21 44.49 296,578 +0.14(+0.32%)
Jul 16, 2013 43.90 44.61 43.75 44.35 0 +0.44(+1.00%)
Jul 15, 2013 43.81 44.11 43.37 43.91 0 +0.20(+0.46%)
Jul 12, 2013 43.73 43.97 43.39 43.71 0 -0.28(-0.64%)
Jul 11, 2013 44.00 44.35 43.87 43.99 0 +0.44(+1.01%)
Jul 10, 2013 43.65 44.06 43.37 43.55 0 +0.00(+0.00%)
Jul 09, 2013 43.25 43.78 42.37 43.55 0 +0.57(+1.33%)
Jul 08, 2013 42.66 43.24 42.66 42.98 263,591 +0.31(+0.73%)
Jul 05, 2013 43.15 43.34 42.11 42.67 0 +0.13(+0.31%)
Jul 03, 2013 42.49 42.93 42.06 42.54 0 -0.22(-0.51%)
Jul 02, 2013 43.33 43.78 42.56 42.76 0 -0.72(-1.64%)
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.