Atlas Air Ww (NQ: AAWW )

100.20 -0.31 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 69.37 70.49 68.77 68.94 420,837 -0.84(-1.20%)
Apr 28, 2022 68.77 69.89 67.61 69.78 402,161 +2.17(+3.21%)
Apr 27, 2022 67.55 68.37 66.80 67.61 490,528 -0.17(-0.25%)
Apr 26, 2022 69.17 69.51 67.74 67.78 444,903 -1.39(-2.01%)
Apr 25, 2022 67.54 69.39 66.40 69.17 516,976 +0.75(+1.10%)
Apr 22, 2022 69.35 69.95 68.28 68.42 417,170 -1.19(-1.71%)
Apr 21, 2022 70.57 71.26 68.86 69.61 355,017 -0.05(-0.07%)
Apr 20, 2022 72.17 73.00 69.39 69.66 527,023 -1.38(-1.94%)
Apr 19, 2022 69.11 71.30 68.53 71.04 433,245 +2.14(+3.11%)
Apr 18, 2022 69.28 69.86 68.45 68.90 592,308 +0.45(+0.66%)
Apr 14, 2022 68.31 70.10 67.98 68.45 445,778 +0.13(+0.19%)
Apr 13, 2022 67.04 68.98 66.81 68.32 407,907 +1.44(+2.15%)
Apr 12, 2022 66.00 68.88 65.95 66.88 628,034 +1.07(+1.63%)
Apr 11, 2022 65.41 68.11 65.00 65.81 645,175 -0.23(-0.35%)
Apr 08, 2022 66.75 68.19 65.71 66.04 1,174,922 -1.26(-1.87%)
Apr 07, 2022 70.65 70.76 67.13 67.30 1,551,434 -2.88(-4.10%)
Apr 06, 2022 72.72 73.41 68.97 70.18 1,514,234 -3.23(-4.40%)
Apr 05, 2022 79.17 79.85 73.00 73.41 2,060,630 -8.31(-10.17%)
Apr 04, 2022 81.50 82.28 79.42 81.72 724,482 -0.49(-0.60%)
Apr 01, 2022 86.50 87.43 81.26 82.21 830,854 -4.16(-4.82%)
Mar 31, 2022 88.72 89.25 86.36 86.37 514,329 -2.01(-2.27%)
Mar 30, 2022 88.65 89.55 87.81 88.38 406,362 -0.47(-0.53%)
Mar 29, 2022 89.00 89.90 87.62 88.85 774,463 -0.09(-0.10%)
Mar 28, 2022 88.76 89.82 88.07 88.94 457,229 +0.15(+0.17%)
Mar 25, 2022 88.64 89.43 87.79 88.79 636,011 +0.43(+0.49%)
Mar 24, 2022 87.57 88.87 86.48 88.36 597,226 +1.76(+2.03%)
Mar 23, 2022 85.92 87.26 85.82 86.60 449,028 -0.20(-0.23%)
Mar 22, 2022 86.15 88.13 85.57 86.80 573,168 +0.84(+0.98%)
Mar 21, 2022 88.17 88.87 85.58 85.96 467,977 -2.23(-2.53%)
Mar 18, 2022 85.14 88.44 84.71 88.19 1,672,268 +3.22(+3.79%)
Mar 17, 2022 83.30 85.60 83.30 84.97 332,587 +0.99(+1.18%)
Mar 16, 2022 84.96 85.69 83.02 83.98 847,261 -0.23(-0.27%)
Mar 15, 2022 81.52 84.25 80.96 84.21 779,852 +3.27(+4.04%)
Mar 14, 2022 81.26 81.99 79.43 80.94 627,546 -0.14(-0.17%)
Mar 11, 2022 82.74 83.26 81.01 81.08 615,562 -1.22(-1.48%)
Mar 10, 2022 81.50 82.47 80.78 82.30 307,745 -0.01(-0.01%)
Mar 09, 2022 81.78 83.12 80.51 82.31 774,777 +1.64(+2.03%)
Mar 08, 2022 79.48 82.23 79.25 80.67 590,870 +1.19(+1.50%)
Mar 07, 2022 81.59 82.77 79.32 79.48 655,186 -2.88(-3.50%)
Mar 04, 2022 80.38 82.83 79.89 82.36 896,587 +1.70(+2.11%)
Mar 03, 2022 80.98 81.93 79.88 80.66 511,335 -0.18(-0.22%)
Mar 02, 2022 80.50 82.78 80.50 80.84 957,400 +0.45(+0.56%)
Mar 01, 2022 78.30 80.86 77.80 80.39 861,140 +2.03(+2.59%)
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%)
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.