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 (%)
May 31, 2017 49.30 49.30 47.80 48.70 273,804 -0.35(-0.71%)
May 30, 2017 49.70 50.00 48.95 49.05 251,482 -0.70(-1.41%)
May 26, 2017 49.80 50.00 49.45 49.75 190,513 -0.30(-0.60%)
May 25, 2017 48.85 50.25 48.80 50.05 344,988 +1.40(+2.88%)
May 24, 2017 48.70 48.85 48.05 48.65 369,905 -0.10(-0.21%)
May 23, 2017 48.65 49.10 47.65 48.75 481,215 +0.30(+0.62%)
May 22, 2017 47.70 48.70 47.25 48.45 459,198 +0.90(+1.89%)
May 19, 2017 46.30 49.15 46.30 47.55 1,445,909 +1.50(+3.26%)
May 18, 2017 46.10 46.30 45.45 46.05 1,464,468 -0.05(-0.11%)
May 17, 2017 47.85 47.85 45.80 46.10 1,094,209 -3.55(-7.15%)
May 16, 2017 49.50 49.98 49.05 49.65 211,375 +0.25(+0.51%)
May 15, 2017 49.80 50.35 49.10 49.40 196,033 -0.15(-0.30%)
May 12, 2017 50.90 51.40 49.55 49.55 212,746 -1.55(-3.03%)
May 11, 2017 51.15 51.50 50.55 51.10 176,269 -0.20(-0.39%)
May 10, 2017 52.20 52.65 51.30 51.30 210,551 -1.05(-2.01%)
May 09, 2017 52.45 52.85 52.30 52.35 255,625 -0.05(-0.10%)
May 08, 2017 52.15 52.75 52.02 52.40 210,798 +0.15(+0.29%)
May 05, 2017 52.95 53.10 52.00 52.25 321,127 -0.55(-1.04%)
May 04, 2017 54.35 54.70 51.40 52.80 528,755 -0.55(-1.03%)
May 03, 2017 56.35 57.00 53.35 53.35 541,678 -4.45(-7.70%)
May 02, 2017 58.10 59.00 57.30 57.80 257,241 -0.10(-0.17%)
May 01, 2017 58.30 58.30 57.50 57.90 133,634 -0.10(-0.17%)
Apr 28, 2017 57.30 59.05 57.09 58.00 278,741 -1.80(-3.01%)
Apr 27, 2017 59.40 60.10 59.00 59.80 190,000 +0.40(+0.67%)
Apr 26, 2017 58.15 60.00 58.15 59.40 203,570 +0.95(+1.63%)
Apr 25, 2017 59.20 58.40 58.45 145,659 +0.05(+0.09%)
Apr 24, 2017 57.90 58.90 57.05 58.40 139,561 +1.15(+2.01%)
Apr 21, 2017 57.40 57.65 56.75 57.25 104,504 +0.00(+0.00%)
Apr 20, 2017 56.30 57.50 56.05 57.25 225,380 +1.40(+2.51%)
Apr 19, 2017 55.30 56.20 55.30 55.85 152,434 +0.90(+1.64%)
Apr 18, 2017 54.70 55.00 54.25 54.95 82,469 +0.00(+0.00%)
Apr 17, 2017 54.25 55.00 53.60 54.95 78,387 +1.05(+1.95%)
Apr 13, 2017 55.15 55.15 53.85 53.90 99,610 -1.35(-2.44%)
Apr 12, 2017 55.50 55.55 54.85 55.25 248,444 -0.40(-0.72%)
Apr 11, 2017 55.65 55.90 54.90 55.65 136,473 -0.15(-0.27%)
Apr 10, 2017 54.10 56.10 53.80 55.80 200,796 +1.95(+3.62%)
Apr 07, 2017 53.70 54.20 53.27 53.85 175,363 -0.15(-0.28%)
Apr 06, 2017 53.50 54.20 53.40 54.00 160,677 +0.40(+0.75%)
Apr 05, 2017 54.40 54.75 53.15 53.60 129,241 -0.45(-0.83%)
Apr 04, 2017 53.50 54.35 53.45 54.05 91,532 +0.40(+0.75%)
Apr 03, 2017 55.40 55.89 53.55 53.65 162,609 -1.80(-3.25%)
Mar 31, 2017 55.45 56.25 54.95 55.45 313,349 -0.20(-0.36%)
Mar 30, 2017 54.75 55.95 54.45 55.65 274,109 +1.35(+2.49%)
Mar 29, 2017 53.30 54.50 52.90 54.30 219,250 +0.95(+1.78%)
Mar 28, 2017 51.60 53.75 51.60 53.35 171,789 +1.50(+2.89%)
Mar 27, 2017 50.75 52.05 50.15 51.85 150,149 +0.40(+0.78%)
Mar 24, 2017 51.95 52.25 51.20 51.45 151,813 -0.30(-0.58%)
Mar 23, 2017 51.20 52.15 50.55 51.75 125,557 +0.35(+0.68%)
Mar 22, 2017 51.25 51.65 50.60 51.40 138,963 +0.05(+0.10%)
Mar 21, 2017 53.35 53.35 51.35 51.35 164,692 -1.85(-3.48%)
Mar 20, 2017 54.35 54.85 53.15 53.20 172,670 -1.50(-2.74%)
Mar 17, 2017 53.60 54.85 53.55 54.70 313,281 +0.95(+1.77%)
Mar 16, 2017 54.45 54.70 53.55 53.75 114,706 -0.35(-0.65%)
Mar 15, 2017 54.00 54.75 53.05 54.10 292,990 +0.45(+0.84%)
Mar 14, 2017 53.70 54.40 53.30 53.65 162,593 -0.20(-0.37%)
Mar 13, 2017 54.35 54.95 53.65 53.85 162,280 -0.45(-0.83%)
Mar 10, 2017 54.50 55.95 54.15 54.30 152,783 +0.10(+0.18%)
Mar 09, 2017 53.95 55.05 53.55 54.20 95,278 -0.25(-0.46%)
Mar 08, 2017 55.30 55.60 54.35 54.45 122,007 -0.65(-1.18%)
Mar 07, 2017 56.25 56.33 54.95 55.10 140,611 -1.20(-2.13%)
Mar 06, 2017 56.35 56.70 55.80 56.30 138,463 -0.55(-0.97%)
Mar 03, 2017 56.85 57.51 55.00 56.85 131,992 -0.25(-0.44%)
Mar 02, 2017 57.60 57.60 56.35 57.10 185,146 -0.70(-1.21%)
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.