Atlas Air Ww (NQ: AAWW )

100.70 +0.06 (+0.06%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 58.35 58.35 56.20 56.30 244,417 -1.20(-2.09%)
Jan 30, 2018 58.30 59.00 56.65 57.50 304,902 -1.60(-2.71%)
Jan 29, 2018 59.10 60.35 58.95 59.10 143,290 -0.75(-1.25%)
Jan 26, 2018 59.30 60.70 58.85 59.85 361,161 +0.75(+1.27%)
Jan 25, 2018 61.10 61.40 58.95 59.10 201,209 -1.90(-3.11%)
Jan 24, 2018 62.40 62.90 60.95 61.00 122,600 -1.30(-2.09%)
Jan 23, 2018 62.35 62.60 61.40 62.30 127,981 -0.30(-0.48%)
Jan 22, 2018 62.00 62.90 61.30 62.60 153,210 +0.55(+0.89%)
Jan 19, 2018 61.50 62.60 60.85 62.05 252,915 +0.55(+0.89%)
Jan 18, 2018 61.90 62.20 60.80 61.50 271,360 -0.45(-0.73%)
Jan 17, 2018 62.20 62.70 61.35 61.95 211,066 +0.20(+0.32%)
Jan 16, 2018 61.95 62.80 60.92 61.75 194,314 -0.30(-0.48%)
Jan 12, 2018 62.05 62.05 62.05 0 +0.70(+1.14%)
Jan 11, 2018 60.85 61.70 60.15 61.35 477,575 +0.70(+1.15%)
Jan 10, 2018 62.00 60.65 611,615 +3.35(+5.85%)
Jan 09, 2018 56.60 57.80 55.75 57.30 408,410 +1.00(+1.78%)
Jan 08, 2018 56.50 56.60 55.70 56.30 365,413 -0.25(-0.44%)
Jan 05, 2018 59.60 59.90 56.40 56.55 317,559 -2.70(-4.56%)
Jan 04, 2018 58.80 59.50 57.95 59.25 382,527 +0.95(+1.63%)
Jan 03, 2018 58.00 58.85 57.70 58.30 154,768 +0.35(+0.60%)
Jan 02, 2018 58.60 58.95 57.45 57.95 333,913 -0.70(-1.19%)
Dec 29, 2017 58.65 58.65 58.65 0 -0.50(-0.85%)
Dec 28, 2017 59.30 59.40 58.50 59.15 104,730 -0.25(-0.42%)
Dec 27, 2017 59.95 60.10 59.05 59.40 81,989 -0.45(-0.75%)
Dec 26, 2017 60.10 60.40 59.65 59.85 84,581 -0.30(-0.50%)
Dec 22, 2017 59.80 60.55 59.60 60.15 270,687 +0.30(+0.50%)
Dec 21, 2017 59.50 60.35 58.90 59.85 234,797 +0.60(+1.01%)
Dec 20, 2017 59.05 59.75 58.55 59.25 135,457 +0.65(+1.11%)
Dec 19, 2017 58.40 58.91 57.83 58.60 171,942 +0.40(+0.69%)
Dec 18, 2017 58.00 58.70 57.95 58.20 127,354 +0.65(+1.13%)
Dec 15, 2017 57.05 58.70 57.05 57.55 405,752 +0.55(+0.96%)
Dec 14, 2017 57.90 59.15 56.95 57.00 265,957 -0.95(-1.64%)
Dec 13, 2017 57.30 58.05 57.10 57.95 177,509 +0.95(+1.67%)
Dec 12, 2017 56.70 57.65 56.65 57.00 223,609 +0.25(+0.44%)
Dec 11, 2017 57.10 57.30 56.10 56.75 177,449 -0.50(-0.87%)
Dec 08, 2017 57.75 57.95 56.80 57.25 110,848 -0.10(-0.17%)
Dec 07, 2017 56.40 57.38 55.90 57.35 184,658 +0.85(+1.50%)
Dec 06, 2017 56.75 57.35 55.90 56.50 120,708 -0.35(-0.62%)
Dec 05, 2017 58.05 58.55 56.75 56.85 178,160 -1.15(-1.98%)
Dec 04, 2017 59.85 60.90 57.75 58.00 415,111 -0.90(-1.53%)
Dec 01, 2017 57.95 58.90 57.10 58.90 481,721 +1.15(+1.99%)
Nov 30, 2017 56.80 58.40 56.00 57.75 291,911 +1.35(+2.39%)
Nov 29, 2017 56.20 56.95 56.00 56.40 249,452 +0.25(+0.45%)
Nov 28, 2017 54.90 56.40 54.65 56.15 372,575 +1.40(+2.56%)
Nov 27, 2017 54.85 55.25 53.58 54.75 325,460 -0.10(-0.18%)
Nov 24, 2017 54.65 54.85 54.30 54.85 76,379 +0.35(+0.64%)
Nov 22, 2017 55.20 55.59 54.20 54.50 130,813 -0.60(-1.09%)
Nov 21, 2017 53.35 55.30 53.30 55.10 235,612 +2.00(+3.77%)
Nov 20, 2017 53.55 53.90 53.00 53.10 191,326 -0.45(-0.84%)
Nov 17, 2017 53.65 53.95 53.15 53.55 121,399 -0.15(-0.28%)
Nov 16, 2017 53.35 54.25 53.35 53.70 145,746 +0.75(+1.42%)
Nov 15, 2017 52.10 53.45 52.10 52.95 262,105 +0.20(+0.38%)
Nov 14, 2017 53.55 54.50 52.65 52.75 486,588 -1.00(-1.86%)
Nov 13, 2017 53.30 53.85 51.91 53.75 264,330 -0.10(-0.19%)
Nov 10, 2017 54.55 54.62 52.60 53.85 561,466 -0.90(-1.64%)
Nov 09, 2017 56.60 56.85 54.60 54.75 465,227 -2.50(-4.37%)
Nov 08, 2017 58.50 59.65 57.10 57.25 417,343 +1.20(+2.14%)
Nov 07, 2017 56.05 57.85 55.65 56.05 984,360 -4.80(-7.89%)
Nov 06, 2017 60.50 61.25 58.95 60.85 297,111 +0.50(+0.83%)
Nov 03, 2017 61.40 61.40 59.85 60.35 218,467 -0.88(-1.43%)
Nov 02, 2017 61.60 61.85 60.80 61.23 328,309 -0.48(-0.77%)
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.