Atlas Air Ww (NQ: AAWW )

81.33 USD -0.88 (-1.07%)
Streaming Delayed Price Updated: 2:33 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 63.20 63.85 63.00 63.40 175,270 -0.05(-0.08%)
Apr 27, 2018 63.20 63.55 62.50 63.45 63,736 +0.40(+0.63%)
Apr 26, 2018 63.95 63.95 61.85 63.05 117,485 -0.75(-1.18%)
Apr 25, 2018 63.30 63.90 62.70 63.80 134,958 +0.55(+0.87%)
Apr 24, 2018 63.90 64.54 62.30 63.25 116,135 -0.40(-0.63%)
Apr 23, 2018 64.00 64.15 63.19 63.65 86,493 -0.45(-0.70%)
Apr 20, 2018 63.90 64.85 63.50 64.10 163,014 +0.35(+0.55%)
Apr 19, 2018 63.75 64.65 62.75 63.75 276,409 -0.05(-0.08%)
Apr 18, 2018 63.65 64.45 63.40 63.80 235,396 +0.55(+0.87%)
Apr 17, 2018 64.90 64.90 61.70 63.25 408,946 -1.25(-1.94%)
Apr 16, 2018 63.25 65.45 63.20 64.50 284,265 +1.20(+1.90%)
Apr 13, 2018 63.35 63.85 63.20 63.30 163,064 +0.45(+0.72%)
Apr 12, 2018 62.25 63.65 61.55 62.85 180,805 +1.15(+1.86%)
Apr 11, 2018 61.90 62.35 61.25 61.70 99,445 -0.40(-0.64%)
Apr 10, 2018 60.90 62.65 60.90 62.10 181,950 +2.15(+3.59%)
Apr 09, 2018 61.25 61.55 59.85 59.95 128,925 -0.80(-1.32%)
Apr 06, 2018 62.45 63.17 60.25 60.75 154,864 -2.25(-3.57%)
Apr 05, 2018 61.60 63.40 60.62 63.00 210,011 +1.80(+2.94%)
Apr 04, 2018 59.75 61.55 58.95 61.20 189,381 +0.55(+0.91%)
Apr 03, 2018 59.45 61.55 59.45 60.65 186,422 +1.70(+2.88%)
Apr 02, 2018 59.85 60.30 58.35 58.95 142,259 -1.50(-2.48%)
Mar 29, 2018 60.45 60.45 60.45 0 +1.20(+2.03%)
Mar 28, 2018 59.15 59.50 58.35 59.25 145,750 +0.20(+0.34%)
Mar 27, 2018 60.35 60.35 58.75 59.05 241,293 -0.95(-1.58%)
Mar 26, 2018 59.30 61.00 58.90 60.00 198,703 +1.05(+1.78%)
Mar 23, 2018 61.60 61.71 58.65 58.95 477,280 -2.70(-4.38%)
Mar 22, 2018 62.75 63.05 60.95 61.65 341,299 -1.85(-2.91%)
Mar 21, 2018 64.05 64.75 63.50 63.50 182,582 -0.50(-0.78%)
Mar 20, 2018 63.90 64.45 63.50 64.00 133,377 +0.35(+0.55%)
Mar 19, 2018 64.05 64.35 62.70 63.65 196,116 -0.55(-0.86%)
Mar 16, 2018 62.75 64.45 62.50 64.20 371,440 +1.40(+2.23%)
Mar 15, 2018 62.70 63.25 62.16 62.80 199,582 -0.05(-0.08%)
Mar 14, 2018 62.40 62.95 61.80 62.85 179,465 +0.50(+0.80%)
Mar 13, 2018 61.80 62.60 61.70 62.35 188,490 +1.05(+1.71%)
Mar 12, 2018 60.85 62.55 60.70 61.30 201,427 -0.25(-0.41%)
Mar 09, 2018 60.90 62.05 60.55 61.55 188,199 +1.00(+1.65%)
Mar 08, 2018 61.00 61.25 59.70 60.55 234,560 -0.05(-0.08%)
Mar 07, 2018 60.40 61.05 60.00 60.60 157,884 -0.40(-0.66%)
Mar 06, 2018 60.45 61.44 60.00 61.00 171,665 +0.70(+1.16%)
Mar 05, 2018 60.05 60.60 59.58 60.30 142,978 +0.05(+0.08%)
Mar 02, 2018 59.45 60.65 59.00 60.25 203,348 +0.20(+0.33%)
Mar 01, 2018 60.80 61.60 59.00 60.05 377,907 -0.80(-1.31%)
Feb 28, 2018 61.50 62.35 60.75 60.85 343,197 -0.90(-1.46%)
Feb 27, 2018 63.20 63.75 61.42 61.75 292,276 -1.20(-1.91%)
Feb 26, 2018 64.50 64.50 62.70 62.95 311,955 -1.00(-1.56%)
Feb 23, 2018 64.40 66.90 63.50 63.95 418,587 +0.20(+0.31%)
Feb 22, 2018 65.37 63.75 983,487 +8.50(+15.38%)
Feb 21, 2018 55.10 56.25 54.47 55.25 333,109 +0.50(+0.91%)
Feb 20, 2018 55.15 55.50 54.25 54.75 263,150 -0.60(-1.08%)
Feb 16, 2018 55.35 55.35 55.35 0 -0.20(-0.36%)
Feb 15, 2018 55.20 55.60 54.70 55.55 250,442 +0.80(+1.46%)
Feb 14, 2018 53.45 54.85 53.45 54.75 172,272 +0.75(+1.39%)
Feb 13, 2018 53.05 54.30 53.05 54.00 199,740 +0.50(+0.93%)
Feb 12, 2018 52.00 53.75 51.40 53.50 292,022 +1.50(+2.88%)
Feb 09, 2018 52.15 52.50 50.65 52.00 329,005 +0.25(+0.48%)
Feb 08, 2018 53.45 51.70 51.75 251,719 -1.70(-3.18%)
Feb 07, 2018 53.60 55.10 53.30 53.45 243,213 -0.40(-0.74%)
Feb 06, 2018 51.85 54.15 51.75 53.85 392,819 +0.65(+1.22%)
Feb 05, 2018 54.50 55.20 52.33 53.20 188,388 -1.60(-2.92%)
Feb 02, 2018 56.30 56.30 54.45 54.80 313,420 -1.90(-3.35%)
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.