Atlas Air Ww (NQ: AAWW )

100.64 -0.11 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 76.49 78.65 76.37 78.36 799,121 +1.24(+1.61%)
Feb 25, 2022 75.01 77.34 75.01 77.12 636,046 +1.77(+2.35%)
Feb 24, 2022 73.78 75.85 73.18 75.35 874,600 +0.00(+0.00%)
Feb 23, 2022 74.88 76.58 74.72 75.35 615,407 +0.87(+1.17%)
Feb 22, 2022 77.28 78.40 73.47 74.48 1,082,315 -3.99(-5.08%)
Feb 18, 2022 78.47 0 +1.37(+1.78%)
Feb 17, 2022 82.43 84.54 75.64 77.10 1,576,534 -1.97(-2.49%)
Feb 16, 2022 78.24 80.00 77.83 79.07 844,322 +0.64(+0.82%)
Feb 15, 2022 77.23 78.67 77.05 78.43 498,970 +1.62(+2.11%)
Feb 14, 2022 76.20 77.54 76.08 76.81 405,372 +0.38(+0.50%)
Feb 11, 2022 78.78 78.79 76.13 76.43 554,091 -1.83(-2.34%)
Feb 10, 2022 79.66 80.79 77.05 78.26 514,547 -2.13(-2.65%)
Feb 09, 2022 79.58 80.58 79.16 80.39 413,064 +1.84(+2.34%)
Feb 08, 2022 78.36 79.63 78.07 78.55 297,737 +0.22(+0.28%)
Feb 07, 2022 77.75 79.28 76.79 78.33 717,580 +1.56(+2.03%)
Feb 04, 2022 79.88 80.45 76.03 76.77 782,412 -3.11(-3.89%)
Feb 03, 2022 80.49 79.49 79.88 672,136 -0.93(-1.15%)
Feb 02, 2022 81.67 81.89 78.50 80.81 587,307 -1.28(-1.56%)
Feb 01, 2022 80.99 83.91 80.28 82.09 909,220 +1.76(+2.19%)
Jan 31, 2022 75.76 80.43 80.33 1,046,230 +4.51(+5.95%)
Jan 28, 2022 75.86 76.35 74.10 75.82 711,419 -0.26(-0.34%)
Jan 27, 2022 78.22 79.32 75.61 76.08 514,759 -1.09(-1.41%)
Jan 26, 2022 79.24 79.65 76.86 77.17 971,109 -1.01(-1.29%)
Jan 25, 2022 78.29 79.02 76.76 78.18 666,864 -1.10(-1.39%)
Jan 24, 2022 76.93 79.45 76.10 79.28 600,021 +0.97(+1.24%)
Jan 21, 2022 77.27 79.14 76.60 78.31 671,926 +0.89(+1.15%)
Jan 20, 2022 79.04 80.69 77.26 77.42 1,015,923 -1.25(-1.59%)
Jan 19, 2022 81.75 82.25 78.46 78.67 1,320,390 -2.72(-3.34%)
Jan 18, 2022 81.17 81.96 80.03 81.39 1,008,233 -0.82(-1.00%)
Jan 14, 2022 82.21 0 -4.35(-5.03%)
Jan 13, 2022 86.21 87.62 85.45 86.56 379,002 +0.61(+0.71%)
Jan 12, 2022 87.50 88.70 85.91 85.95 336,782 -1.34(-1.54%)
Jan 11, 2022 87.28 87.68 85.36 87.29 393,616 +1.25(+1.45%)
Jan 10, 2022 87.70 87.80 83.50 86.04 1,123,114 -2.21(-2.50%)
Jan 07, 2022 88.81 90.46 88.03 88.25 693,348 -0.78(-0.88%)
Jan 06, 2022 90.89 91.37 88.05 89.03 912,636 -2.57(-2.81%)
Jan 05, 2022 95.76 97.00 91.47 91.60 849,231 -4.18(-4.36%)
Jan 04, 2022 96.24 97.13 94.74 95.78 488,127 +0.97(+1.02%)
Jan 03, 2022 94.79 96.30 94.21 94.81 472,932 +0.69(+0.73%)
Dec 31, 2021 92.94 94.58 91.99 94.12 242,927 +0.87(+0.93%)
Dec 30, 2021 93.00 94.42 92.60 93.25 365,028 -0.51(-0.54%)
Dec 29, 2021 92.93 94.72 92.67 93.76 277,415 +0.74(+0.80%)
Dec 28, 2021 92.90 94.00 92.46 93.02 220,075 +0.32(+0.35%)
Dec 27, 2021 92.57 93.25 91.05 92.70 191,493 +0.75(+0.82%)
Dec 23, 2021 91.97 93.16 91.73 91.95 262,788 +0.53(+0.58%)
Dec 22, 2021 89.14 91.90 89.04 91.42 340,430 +2.28(+2.56%)
Dec 21, 2021 89.11 90.10 88.55 89.14 549,670 +1.16(+1.32%)
Dec 20, 2021 88.91 88.91 85.06 87.98 550,319 +0.68(+0.78%)
Dec 17, 2021 87.87 90.64 86.36 87.30 1,491,450 -1.76(-1.98%)
Dec 16, 2021 88.65 91.26 88.65 89.06 535,886 +1.20(+1.37%)
Dec 15, 2021 87.50 88.38 85.74 87.86 472,874 +0.44(+0.50%)
Dec 14, 2021 85.19 87.99 85.19 87.42 673,677 +1.31(+1.52%)
Dec 13, 2021 86.60 86.83 84.77 86.11 353,674 -1.09(-1.25%)
Dec 10, 2021 87.00 88.32 86.56 87.20 305,871 +0.51(+0.59%)
Dec 09, 2021 86.61 87.68 85.80 86.69 430,068 -0.54(-0.62%)
Dec 08, 2021 88.59 88.75 86.54 87.23 540,814 -0.48(-0.55%)
Dec 07, 2021 88.11 89.77 87.37 87.71 778,007 +0.56(+0.64%)
Dec 06, 2021 87.65 88.86 86.60 87.15 526,454 +0.21(+0.24%)
Dec 03, 2021 86.84 87.74 85.87 86.94 460,751 +0.58(+0.67%)
Dec 02, 2021 85.92 87.81 85.84 86.36 759,895 +0.86(+1.01%)
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.