Atlas Air Ww (NQ: AAWW )

100.69 +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 47.57 51.90 46.57 48.74 1,814,669 +5.06(+11.58%)
Apr 29, 2015 43.36 43.78 42.91 43.68 201,980 +0.13(+0.30%)
Apr 28, 2015 42.32 43.56 42.32 43.55 144,576 +1.11(+2.62%)
Apr 27, 2015 43.07 43.45 42.32 42.44 123,341 -0.62(-1.44%)
Apr 24, 2015 43.18 43.43 42.26 43.06 97,504 -0.23(-0.53%)
Apr 23, 2015 42.75 43.57 42.47 43.29 200,291 +0.31(+0.72%)
Apr 22, 2015 43.78 43.95 42.97 42.98 205,066 -0.83(-1.89%)
Apr 21, 2015 44.06 44.17 43.24 43.81 124,296 +0.00(+0.00%)
Apr 20, 2015 43.61 44.22 43.50 43.81 128,788 +0.53(+1.22%)
Apr 17, 2015 44.13 44.14 42.90 43.28 229,564 -1.21(-2.72%)
Apr 16, 2015 44.52 44.85 44.16 44.49 166,266 -0.26(-0.58%)
Apr 15, 2015 44.77 45.36 44.50 44.75 222,475 +0.06(+0.13%)
Apr 14, 2015 44.81 45.10 44.23 44.69 313,758 -0.29(-0.64%)
Apr 13, 2015 43.61 45.20 43.55 44.98 268,008 +1.26(+2.88%)
Apr 10, 2015 43.19 43.90 42.97 43.72 160,191 +0.80(+1.86%)
Apr 09, 2015 43.07 43.66 42.55 42.92 152,000 -0.08(-0.19%)
Apr 08, 2015 42.24 43.21 41.91 43.00 195,444 +0.74(+1.75%)
Apr 07, 2015 42.67 43.41 42.10 42.26 205,757 -0.25(-0.59%)
Apr 06, 2015 42.83 43.30 42.49 42.51 206,693 -0.45(-1.05%)
Apr 02, 2015 43.48 42.96 42.96 42.96 121,800 -0.47(-1.08%)
Apr 01, 2015 42.74 44.34 42.64 43.43 218,606 +0.41(+0.95%)
Mar 31, 2015 44.39 44.50 42.92 43.02 269,321 -1.72(-3.84%)
Mar 30, 2015 44.66 45.04 44.07 44.74 161,327 +0.49(+1.11%)
Mar 27, 2015 44.60 45.05 44.02 44.25 122,146 -0.37(-0.83%)
Mar 26, 2015 46.34 46.64 44.53 44.62 170,582 -2.06(-4.41%)
Mar 25, 2015 47.19 47.43 46.60 46.68 295,025 -0.54(-1.14%)
Mar 24, 2015 47.36 47.52 46.69 47.22 185,327 -0.08(-0.17%)
Mar 23, 2015 47.25 47.65 46.85 47.30 203,248 +0.13(+0.28%)
Mar 20, 2015 47.14 47.56 46.86 47.17 384,338 +0.24(+0.51%)
Mar 19, 2015 47.00 47.82 46.78 46.93 150,197 -0.01(-0.02%)
Mar 18, 2015 46.20 47.36 46.13 46.94 159,347 +0.41(+0.88%)
Mar 17, 2015 46.39 46.82 46.15 46.53 125,094 +0.12(+0.26%)
Mar 16, 2015 46.93 47.06 46.08 46.41 139,553 -0.07(-0.15%)
Mar 13, 2015 46.14 46.81 45.91 46.48 186,132 +0.33(+0.72%)
Mar 12, 2015 45.43 46.39 45.34 46.15 170,138 +1.15(+2.56%)
Mar 11, 2015 44.89 45.47 44.33 45.00 216,098 +0.02(+0.04%)
Mar 10, 2015 46.12 46.38 44.94 44.98 115,765 -1.49(-3.21%)
Mar 09, 2015 46.02 47.01 46.02 46.47 168,399 +0.70(+1.53%)
Mar 06, 2015 46.14 46.55 45.71 45.77 149,177 -0.53(-1.14%)
Mar 05, 2015 46.28 46.94 45.72 46.30 173,059 +0.22(+0.48%)
Mar 04, 2015 46.51 46.91 45.97 46.08 206,393 -0.83(-1.77%)
Mar 03, 2015 45.27 46.98 45.05 46.91 290,154 +1.63(+3.60%)
Mar 02, 2015 45.16 45.95 44.97 45.28 406,869 -0.07(-0.15%)
Feb 27, 2015 45.64 46.04 45.32 45.35 335,349 -0.16(-0.35%)
Feb 26, 2015 45.88 46.07 45.51 45.51 243,799 -0.51(-1.11%)
Feb 25, 2015 47.50 47.50 45.89 46.02 265,123 -1.46(-3.07%)
Feb 24, 2015 47.44 47.74 46.80 47.48 181,539 -0.20(-0.42%)
Feb 23, 2015 47.28 47.71 46.98 47.68 207,477 +0.45(+0.95%)
Feb 20, 2015 47.83 48.00 46.73 47.23 278,433 -0.54(-1.13%)
Feb 19, 2015 47.97 48.34 47.38 47.77 143,164 -0.16(-0.33%)
Feb 18, 2015 48.24 48.46 47.40 47.93 175,553 -0.29(-0.60%)
Feb 17, 2015 48.00 48.81 47.50 48.22 268,189 +0.21(+0.44%)
Feb 13, 2015 47.23 48.01 48.01 48.01 317,200 +0.44(+0.92%)
Feb 12, 2015 47.47 51.00 43.75 47.57 973,036 -2.40(-4.80%)
Feb 11, 2015 48.69 50.23 48.67 49.97 317,822 +1.28(+2.63%)
Feb 10, 2015 48.95 49.19 48.06 48.69 206,315 +0.23(+0.47%)
Feb 09, 2015 48.21 48.70 47.47 48.46 216,496 -0.16(-0.33%)
Feb 06, 2015 48.29 49.60 48.20 48.62 164,243 +0.26(+0.54%)
Feb 05, 2015 48.06 48.71 47.66 48.36 174,324 +0.60(+1.26%)
Feb 04, 2015 46.88 48.16 46.79 47.76 200,832 +0.69(+1.47%)
Feb 03, 2015 46.50 47.31 45.86 47.07 230,582 +0.99(+2.15%)
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.