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 (%)
Feb 28, 2017 57.20 57.95 56.45 56.85 258,103 -0.60(-1.04%)
Feb 27, 2017 55.60 58.00 55.50 57.45 244,149 +1.05(+1.86%)
Feb 24, 2017 55.15 57.15 55.05 56.40 239,578 +0.40(+0.71%)
Feb 23, 2017 51.85 56.00 51.50 56.00 298,398 +2.45(+4.58%)
Feb 22, 2017 52.50 53.60 52.15 53.55 237,265 +0.25(+0.47%)
Feb 21, 2017 53.50 53.65 52.70 53.30 156,813 -0.40(-0.74%)
Feb 17, 2017 53.70 53.70 53.70 0 -0.30(-0.56%)
Feb 16, 2017 54.40 54.40 53.25 54.00 225,159 -0.40(-0.74%)
Feb 15, 2017 52.25 54.55 52.10 54.40 175,424 +2.10(+4.02%)
Feb 14, 2017 52.35 52.80 52.15 52.30 136,082 -0.65(-1.23%)
Feb 13, 2017 52.20 53.00 51.80 52.95 158,206 +1.05(+2.02%)
Feb 10, 2017 52.05 52.10 51.30 51.90 140,305 +0.25(+0.48%)
Feb 09, 2017 50.95 52.35 50.75 51.65 141,761 +0.92(+1.82%)
Feb 08, 2017 51.50 51.55 50.50 50.73 153,700 -0.82(-1.60%)
Feb 07, 2017 51.70 51.80 51.15 51.55 106,998 -0.05(-0.10%)
Feb 06, 2017 52.30 52.60 51.20 51.60 148,526 -0.80(-1.53%)
Feb 03, 2017 52.30 53.00 52.00 52.40 163,470 +0.10(+0.19%)
Feb 02, 2017 52.70 52.70 51.70 52.30 212,961 -0.55(-1.04%)
Feb 01, 2017 53.20 53.70 52.70 52.85 214,598 +0.10(+0.19%)
Jan 31, 2017 53.10 53.10 51.85 52.75 145,978 -0.65(-1.22%)
Jan 30, 2017 53.90 54.05 52.50 53.40 239,232 -1.35(-2.47%)
Jan 27, 2017 54.15 54.80 53.30 54.75 200,764 +0.75(+1.39%)
Jan 26, 2017 54.40 54.90 53.50 54.00 174,677 -0.45(-0.83%)
Jan 25, 2017 52.30 54.65 51.85 54.45 301,925 +2.60(+5.01%)
Jan 24, 2017 50.50 51.95 50.50 51.85 162,225 +1.55(+3.08%)
Jan 23, 2017 50.35 51.30 50.15 50.30 103,295 -0.55(-1.08%)
Jan 20, 2017 50.90 51.75 50.60 50.85 111,088 +0.00(+0.00%)
Jan 19, 2017 51.85 51.90 50.60 50.85 75,253 -0.85(-1.64%)
Jan 18, 2017 51.10 51.70 50.98 51.70 106,725 +0.85(+1.67%)
Jan 17, 2017 51.60 51.85 50.60 50.85 151,461 -1.35(-2.59%)
Jan 13, 2017 52.20 52.20 52.20 0 +0.35(+0.68%)
Jan 12, 2017 53.00 53.00 51.40 51.85 150,530 -1.30(-2.45%)
Jan 11, 2017 52.25 53.15 51.55 53.15 125,993 +1.00(+1.92%)
Jan 10, 2017 51.05 52.40 50.60 52.15 126,097 +1.15(+2.25%)
Jan 09, 2017 50.25 51.60 49.95 51.00 183,417 +0.25(+0.49%)
Jan 06, 2017 51.35 51.55 50.60 50.75 116,752 -0.40(-0.78%)
Jan 05, 2017 52.05 52.65 51.15 51.15 190,002 -1.00(-1.92%)
Jan 04, 2017 51.90 52.45 51.00 52.15 253,277 +0.60(+1.16%)
Jan 03, 2017 52.20 52.55 51.10 51.55 170,564 -0.60(-1.15%)
Dec 30, 2016 52.15 52.15 52.15 0 +0.00(+0.00%)
Dec 29, 2016 52.30 52.65 51.50 52.15 119,061 -0.15(-0.29%)
Dec 28, 2016 53.20 53.35 51.80 52.30 177,067 -0.65(-1.23%)
Dec 27, 2016 53.00 53.45 52.40 52.95 80,910 +0.15(+0.28%)
Dec 23, 2016 52.80 52.80 52.80 0 +0.15(+0.28%)
Dec 22, 2016 53.50 53.65 52.50 52.65 141,885 -0.80(-1.50%)
Dec 21, 2016 52.50 53.95 52.30 53.45 273,880 +0.75(+1.42%)
Dec 20, 2016 50.95 52.80 50.15 52.70 201,998 +2.20(+4.36%)
Dec 19, 2016 50.25 51.00 49.90 50.50 134,913 -0.25(-0.49%)
Dec 16, 2016 52.15 52.65 50.52 50.75 538,153 -1.15(-2.22%)
Dec 15, 2016 51.70 52.35 50.75 51.90 261,522 +0.35(+0.68%)
Dec 14, 2016 52.40 52.60 51.10 51.55 300,867 -0.85(-1.62%)
Dec 13, 2016 52.45 53.40 52.25 52.40 250,334 +0.65(+1.26%)
Dec 12, 2016 52.50 52.95 51.25 51.75 242,818 -1.05(-1.99%)
Dec 09, 2016 52.05 52.95 51.60 52.80 197,666 +0.80(+1.54%)
Dec 08, 2016 51.40 52.75 51.00 52.00 197,930 +1.00(+1.96%)
Dec 07, 2016 50.50 51.60 50.15 51.00 218,493 +0.55(+1.09%)
Dec 06, 2016 50.25 51.00 50.02 50.45 219,471 +0.20(+0.40%)
Dec 05, 2016 49.50 50.55 49.50 50.25 245,723 +0.60(+1.21%)
Dec 02, 2016 49.75 50.45 49.65 49.65 118,785 -0.10(-0.20%)
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.