Atlas Air Ww (NQ: AAWW )

81.00 USD -1.21 (-1.47%)
Streaming Delayed Price Updated: 1:37 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 61.70 62.15 61.15 61.35 191,390 -0.15(-0.24%)
Oct 30, 2017 61.95 61.95 60.75 61.50 266,971 -0.75(-1.20%)
Oct 27, 2017 63.00 63.00 61.65 62.25 219,418 -0.60(-0.95%)
Oct 26, 2017 63.35 63.85 62.75 62.85 114,949 -0.25(-0.40%)
Oct 25, 2017 63.60 63.60 62.35 63.10 190,383 -0.60(-0.94%)
Oct 24, 2017 64.70 65.60 63.65 63.70 154,788 -0.80(-1.24%)
Oct 23, 2017 64.55 64.57 63.40 64.50 207,766 -0.10(-0.15%)
Oct 20, 2017 63.50 64.95 63.45 64.60 391,161 +1.60(+2.54%)
Oct 19, 2017 61.95 63.05 60.70 63.00 206,914 +0.50(+0.80%)
Oct 18, 2017 62.25 62.75 61.90 62.50 181,870 +0.55(+0.89%)
Oct 17, 2017 64.55 64.85 61.90 61.95 243,449 -2.75(-4.25%)
Oct 16, 2017 65.60 65.60 63.53 64.70 229,157 -0.60(-0.92%)
Oct 13, 2017 66.00 66.35 65.00 65.30 176,384 -0.60(-0.91%)
Oct 12, 2017 65.45 66.25 65.15 65.90 138,088 +0.20(+0.30%)
Oct 11, 2017 65.20 66.00 65.05 65.70 245,028 +0.60(+0.92%)
Oct 10, 2017 64.95 65.65 63.85 65.10 220,989 +0.80(+1.24%)
Oct 09, 2017 66.00 66.50 64.05 64.30 209,364 -1.70(-2.58%)
Oct 06, 2017 67.05 67.55 65.00 66.00 267,103 -0.90(-1.35%)
Oct 05, 2017 67.90 68.09 66.55 66.90 270,525 -1.15(-1.69%)
Oct 04, 2017 68.25 68.69 67.30 68.05 250,891 -0.20(-0.29%)
Oct 03, 2017 67.25 68.30 67.05 68.25 198,320 +1.00(+1.49%)
Oct 02, 2017 65.85 67.35 65.75 67.25 209,542 +1.45(+2.20%)
Sep 29, 2017 67.20 67.95 65.65 65.80 211,244 -1.45(-2.16%)
Sep 28, 2017 66.20 67.30 65.40 67.25 187,036 +1.15(+1.74%)
Sep 27, 2017 65.50 66.55 65.10 66.10 202,389 +0.85(+1.30%)
Sep 26, 2017 66.10 66.43 65.15 65.25 624,996 -0.75(-1.14%)
Sep 25, 2017 67.55 67.90 65.60 66.00 288,546 -1.60(-2.37%)
Sep 22, 2017 67.40 68.00 67.30 67.60 123,940 +0.15(+0.22%)
Sep 21, 2017 68.15 68.70 67.25 67.45 119,021 -0.70(-1.03%)
Sep 20, 2017 66.25 68.70 66.20 68.15 420,111 +2.10(+3.18%)
Sep 19, 2017 65.85 66.15 65.65 66.05 115,038 +0.20(+0.30%)
Sep 18, 2017 65.90 66.25 65.40 65.85 123,910 +0.15(+0.23%)
Sep 15, 2017 65.90 66.35 64.95 65.70 383,109 -0.25(-0.38%)
Sep 14, 2017 66.75 67.30 65.85 65.95 144,319 -1.20(-1.79%)
Sep 13, 2017 67.35 67.50 66.60 67.15 174,453 +0.05(+0.07%)
Sep 12, 2017 65.75 67.15 65.70 67.10 166,131 +1.45(+2.21%)
Sep 11, 2017 66.10 66.35 65.25 65.65 128,358 +0.10(+0.15%)
Sep 08, 2017 66.15 66.55 65.10 65.55 149,886 -0.65(-0.98%)
Sep 07, 2017 66.35 66.40 65.00 66.20 237,841 -0.15(-0.23%)
Sep 06, 2017 66.80 66.80 65.15 66.35 474,920 +0.05(+0.08%)
Sep 05, 2017 67.70 68.25 66.00 66.30 329,557 -1.60(-2.36%)
Sep 01, 2017 66.80 68.20 66.50 67.90 297,829 +1.10(+1.65%)
Aug 31, 2017 66.25 66.90 65.93 66.80 275,469 +0.60(+0.91%)
Aug 30, 2017 64.85 66.30 64.60 66.20 298,121 +1.35(+2.08%)
Aug 29, 2017 63.95 65.05 63.10 64.85 252,875 +0.35(+0.54%)
Aug 28, 2017 63.95 64.80 63.45 64.50 366,783 +0.80(+1.26%)
Aug 25, 2017 63.70 64.03 63.05 63.70 104,686 +0.45(+0.71%)
Aug 24, 2017 63.30 63.45 62.50 63.25 162,565 +0.15(+0.24%)
Aug 23, 2017 63.15 63.85 62.62 63.10 240,816 -0.60(-0.94%)
Aug 22, 2017 62.15 63.85 62.15 63.70 249,342 +1.90(+3.07%)
Aug 21, 2017 61.70 62.20 61.70 61.80 165,815 +0.05(+0.08%)
Aug 18, 2017 60.10 62.10 60.00 61.75 215,504 +1.25(+2.07%)
Aug 17, 2017 62.40 62.75 60.42 60.50 226,976 -1.67(-2.69%)
Aug 16, 2017 62.90 63.10 61.90 62.17 207,545 -0.67(-1.07%)
Aug 15, 2017 62.05 63.00 61.65 62.85 271,177 +0.75(+1.21%)
Aug 14, 2017 61.30 62.15 61.10 62.10 202,506 +1.45(+2.39%)
Aug 11, 2017 62.00 62.35 60.30 60.65 357,572 -0.95(-1.54%)
Aug 10, 2017 63.00 63.00 61.45 61.60 332,800 -1.35(-2.14%)
Aug 09, 2017 63.90 63.90 62.58 62.95 369,204 -1.05(-1.64%)
Aug 08, 2017 65.55 65.65 63.95 64.00 447,791 -1.65(-2.51%)
Aug 07, 2017 65.55 65.85 64.75 65.65 598,657 -0.05(-0.08%)
Aug 04, 2017 65.30 66.25 64.86 65.70 727,405 +0.50(+0.77%)
Aug 03, 2017 67.20 67.20 64.40 65.20 412,357 -1.60(-2.40%)
Aug 02, 2017 63.30 67.75 62.20 66.80 1,356,786 +7.00(+11.71%)
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.