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 (%)
Dec 31, 2013 41.03 41.15 41.15 41.15 176,500 -0.01(-0.02%)
Dec 30, 2013 40.63 41.41 40.63 41.16 290,451 +0.53(+1.30%)
Dec 27, 2013 40.40 40.63 40.09 40.63 218,845 +0.47(+1.17%)
Dec 26, 2013 40.48 40.48 40.04 40.16 210,240 -0.05(-0.12%)
Dec 24, 2013 40.25 40.46 40.08 40.21 123,562 -0.18(-0.45%)
Dec 23, 2013 40.02 40.64 39.71 40.39 374,999 +0.47(+1.18%)
Dec 20, 2013 38.69 40.10 38.23 39.92 647,744 +1.46(+3.80%)
Dec 19, 2013 37.86 38.74 37.85 38.46 328,368 +0.56(+1.48%)
Dec 18, 2013 37.71 37.94 36.87 37.90 229,130 +0.17(+0.45%)
Dec 17, 2013 37.61 38.31 37.60 37.73 303,370 -0.01(-0.03%)
Dec 16, 2013 37.76 38.75 36.90 37.74 477,069 +0.74(+2.00%)
Dec 13, 2013 36.92 37.31 36.63 37.00 155,539 +0.23(+0.63%)
Dec 12, 2013 36.67 36.93 36.50 36.77 128,909 +0.02(+0.05%)
Dec 11, 2013 37.30 37.56 36.55 36.75 267,839 -0.52(-1.40%)
Dec 10, 2013 37.90 38.25 37.25 37.27 161,967 -0.81(-2.13%)
Dec 09, 2013 37.39 38.24 37.22 38.08 333,132 +0.62(+1.66%)
Dec 06, 2013 37.93 37.93 37.19 37.46 0 -0.08(-0.21%)
Dec 05, 2013 37.07 37.55 37.03 37.54 0 +0.37(+1.00%)
Dec 04, 2013 37.51 37.90 37.13 37.17 0 -0.41(-1.09%)
Dec 03, 2013 37.43 37.91 37.01 37.58 0 +0.06(+0.16%)
Dec 02, 2013 38.32 38.40 37.15 37.52 294,771 -0.88(-2.29%)
Nov 29, 2013 38.40 38.83 38.12 38.40 0 +0.24(+0.63%)
Nov 27, 2013 37.15 38.19 36.92 38.16 0 +1.12(+3.02%)
Nov 26, 2013 36.75 37.28 36.75 37.04 0 +0.35(+0.95%)
Nov 25, 2013 36.70 37.10 36.42 36.69 430,923 +0.29(+0.80%)
Nov 22, 2013 37.47 37.85 36.29 36.40 0 -0.94(-2.52%)
Nov 21, 2013 36.51 37.45 36.51 37.34 313,629 +0.91(+2.50%)
Nov 20, 2013 37.30 37.82 36.24 36.43 0 -0.89(-2.38%)
Nov 19, 2013 38.43 38.70 37.31 37.32 431,610 -1.02(-2.66%)
Nov 18, 2013 38.00 38.95 37.98 38.34 0 +0.38(+1.00%)
Nov 15, 2013 38.11 38.28 37.75 37.96 0 +0.03(+0.08%)
Nov 14, 2013 37.93 38.34 37.71 37.93 181,963 +0.10(+0.26%)
Nov 12, 2013 38.24 38.50 37.76 37.83 0 -0.42(-1.10%)
Nov 11, 2013 38.30 38.56 38.08 38.25 0 +0.00(+0.00%)
Nov 08, 2013 38.38 38.88 38.02 38.25 0 -0.14(-0.36%)
Nov 07, 2013 38.20 38.92 37.92 38.39 528,399 +0.02(+0.05%)
Nov 06, 2013 38.53 39.03 38.28 38.37 352,961 -0.07(-0.18%)
Nov 05, 2013 38.65 38.91 37.76 38.44 0 -0.49(-1.26%)
Nov 04, 2013 38.65 39.48 38.65 38.93 484,885 +0.43(+1.12%)
Nov 01, 2013 37.23 38.77 37.16 38.50 0 +1.47(+3.97%)
Oct 31, 2013 41.44 41.52 36.97 37.03 2,771,243 -11.66(-23.95%)
Oct 30, 2013 49.32 49.73 48.59 48.69 331,500 -0.60(-1.22%)
Oct 29, 2013 49.64 49.90 48.50 49.29 0 -0.35(-0.71%)
Oct 28, 2013 48.44 50.98 48.03 49.64 0 +1.27(+2.63%)
Oct 25, 2013 48.78 48.78 47.89 48.37 0 -0.35(-0.72%)
Oct 24, 2013 47.38 49.23 47.04 48.72 401,354 +1.34(+2.83%)
Oct 23, 2013 46.52 47.74 45.96 47.38 0 +0.64(+1.37%)
Oct 22, 2013 46.31 47.01 45.99 46.74 169,891 +0.66(+1.43%)
Oct 21, 2013 46.11 46.54 45.66 46.08 137,100 +0.08(+0.17%)
Oct 18, 2013 45.71 46.34 45.45 46.00 155,700 +0.63(+1.39%)
Oct 17, 2013 44.38 45.40 44.34 45.37 225,993 +0.85(+1.91%)
Oct 16, 2013 44.33 45.08 43.98 44.52 150,196 +0.49(+1.11%)
Oct 15, 2013 45.20 45.78 43.58 44.03 205,587 -0.88(-1.96%)
Oct 14, 2013 44.69 45.02 44.42 44.91 108,607 -0.02(-0.04%)
Oct 11, 2013 44.00 45.12 43.95 44.93 0 +0.92(+2.09%)
Oct 10, 2013 43.52 44.03 43.17 44.01 102,536 +0.81(+1.87%)
Oct 09, 2013 43.34 43.61 42.54 43.20 161,148 -0.04(-0.09%)
Oct 08, 2013 43.48 43.83 43.14 43.24 188,604 -0.26(-0.60%)
Oct 07, 2013 43.77 43.77 43.04 43.50 0 -0.50(-1.14%)
Oct 04, 2013 44.76 45.01 42.83 44.00 0 -0.95(-2.11%)
Oct 03, 2013 45.98 45.98 44.66 44.95 0 -1.05(-2.28%)
Oct 02, 2013 45.95 46.29 45.71 46.00 91,174 -0.23(-0.50%)
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.