Atlas Air Ww (NQ: AAWW )

100.17 +0.12 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.80 30.54 28.70 29.30 544,248 -0.50(-1.68%)
Nov 27, 2009 29.24 30.18 29.16 29.80 220,296 -0.71(-2.33%)
Nov 25, 2009 30.95 31.14 30.28 30.51 309,350 -0.29(-0.94%)
Nov 24, 2009 30.82 30.99 30.47 30.80 290,055 -0.05(-0.16%)
Nov 23, 2009 30.41 31.20 30.28 30.85 461,651 +1.02(+3.42%)
Nov 20, 2009 29.54 30.03 29.50 29.83 341,262 -0.21(-0.70%)
Nov 19, 2009 29.57 30.13 28.82 30.04 760,256 +0.17(+0.57%)
Nov 18, 2009 29.69 30.54 29.47 29.87 410,754 +0.28(+0.95%)
Nov 17, 2009 29.60 29.98 29.50 29.59 256,449 -0.25(-0.84%)
Nov 16, 2009 28.77 29.94 28.62 29.84 516,028 +1.31(+4.59%)
Nov 13, 2009 28.65 29.00 28.35 28.53 305,714 -0.09(-0.31%)
Nov 12, 2009 28.78 29.20 28.26 28.62 475,152 -0.40(-1.38%)
Nov 11, 2009 28.44 29.15 28.04 29.02 709,083 +1.02(+3.64%)
Nov 10, 2009 28.04 28.37 27.23 28.00 457,773 -0.32(-1.13%)
Nov 09, 2009 27.40 28.60 27.32 28.32 584,815 +1.13(+4.16%)
Nov 06, 2009 26.58 27.35 26.32 27.19 527,127 +0.48(+1.80%)
Nov 05, 2009 26.36 27.34 26.36 26.71 475,396 +0.62(+2.38%)
Nov 04, 2009 26.61 27.55 26.06 26.09 1,213,283 +0.24(+0.93%)
Nov 03, 2009 25.05 25.90 24.86 25.85 514,949 +0.77(+3.07%)
Nov 02, 2009 26.23 26.55 24.25 25.08 1,101,082 -1.21(-4.60%)
Oct 30, 2009 26.11 26.66 25.73 26.29 958,830 -0.09(-0.34%)
Oct 29, 2009 26.55 27.45 25.88 26.38 2,972,187 +0.49(+1.89%)
Oct 28, 2009 26.72 27.76 25.53 25.89 1,603,690 -1.17(-4.32%)
Oct 27, 2009 28.97 30.00 27.00 27.06 1,282,410 -1.29(-4.55%)
Oct 26, 2009 32.53 33.15 27.72 28.35 2,147,755 -7.12(-20.07%)
Oct 23, 2009 36.23 36.40 34.60 35.47 410,836 -0.76(-2.10%)
Oct 22, 2009 35.62 36.77 34.15 36.23 574,401 +0.12(+0.33%)
Oct 21, 2009 36.89 37.48 35.85 36.11 320,079 -0.77(-2.09%)
Oct 20, 2009 36.00 37.97 35.93 36.88 278,456 -0.62(-1.65%)
Oct 19, 2009 36.75 37.66 35.90 37.50 222,764 +1.00(+2.74%)
Oct 16, 2009 36.75 37.30 36.17 36.50 235,053 -0.41(-1.11%)
Oct 15, 2009 36.55 37.23 35.47 36.91 272,764 +0.05(+0.14%)
Oct 14, 2009 35.38 36.94 35.29 36.86 352,027 +1.86(+5.31%)
Oct 13, 2009 34.25 35.15 34.05 35.00 236,218 +0.70(+2.04%)
Oct 12, 2009 34.59 35.33 33.93 34.30 167,492 +0.17(+0.50%)
Oct 09, 2009 33.80 34.23 33.38 34.13 266,334 +0.33(+0.98%)
Oct 08, 2009 32.05 33.90 32.00 33.80 273,513 +2.00(+6.29%)
Oct 07, 2009 31.36 32.56 31.36 31.80 138,115 +0.20(+0.63%)
Oct 06, 2009 30.47 31.91 30.32 31.60 229,128 +1.39(+4.60%)
Oct 05, 2009 29.15 30.34 29.15 30.21 206,130 +0.96(+3.28%)
Oct 02, 2009 29.07 29.85 28.16 29.25 324,955 -0.25(-0.85%)
Oct 01, 2009 31.66 31.86 29.47 29.50 406,979 -2.47(-7.73%)
Sep 30, 2009 32.22 32.84 31.00 31.97 225,239 -0.31(-0.96%)
Sep 29, 2009 32.34 32.72 31.79 32.28 158,665 +0.09(+0.28%)
Sep 28, 2009 32.15 33.01 31.94 32.19 229,080 +0.20(+0.63%)
Sep 25, 2009 32.53 33.08 31.39 31.99 345,636 -0.90(-2.74%)
Sep 24, 2009 33.91 33.93 32.46 32.89 300,014 -1.00(-2.95%)
Sep 23, 2009 33.62 34.59 33.15 33.89 348,303 +0.59(+1.77%)
Sep 22, 2009 32.06 33.48 31.36 33.30 308,530 +1.49(+4.68%)
Sep 21, 2009 31.75 32.03 31.11 31.81 181,113 -0.19(-0.59%)
Sep 18, 2009 31.94 32.14 31.50 32.00 299,706 +0.23(+0.72%)
Sep 17, 2009 31.05 31.95 31.01 31.77 727,095 +0.81(+2.62%)
Sep 16, 2009 29.57 31.19 29.54 30.96 763,921 +1.48(+5.02%)
Sep 15, 2009 29.52 29.99 29.34 29.48 265,994 -0.05(-0.17%)
Sep 14, 2009 28.95 29.78 28.14 29.53 449,339 +0.53(+1.83%)
Sep 11, 2009 27.00 29.97 26.93 29.00 621,878 +2.22(+8.29%)
Sep 10, 2009 25.44 26.88 24.76 26.78 1,955,135 +1.51(+5.98%)
Sep 09, 2009 24.60 25.43 24.56 25.27 410,136 +0.77(+3.14%)
Sep 08, 2009 24.47 24.90 24.35 24.50 316,003 +0.04(+0.16%)
Sep 04, 2009 23.50 24.48 23.32 24.46 226,855 +0.90(+3.82%)
Sep 03, 2009 23.55 24.12 23.29 23.56 163,253 +0.11(+0.47%)
Sep 02, 2009 23.71 24.32 23.40 23.45 335,928 -0.70(-2.90%)
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.