Atlas Air Ww (NQ: AAWW )

63.97 +0.47 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 53.78 54.91 53.51 54.56 277,872 -0.04(-0.07%)
Nov 29, 2010 55.27 55.50 53.58 54.60 198,774 -1.25(-2.24%)
Nov 26, 2010 55.40 56.31 55.40 55.85 24,792 -0.15(-0.27%)
Nov 24, 2010 55.96 56.00 56.00 56.00 179,975 +1.11(+2.02%)
Nov 23, 2010 56.43 56.43 54.62 54.89 167,069 -2.56(-4.46%)
Nov 22, 2010 56.27 57.49 54.73 57.45 349,705 -0.28(-0.49%)
Nov 19, 2010 57.66 58.00 56.56 57.73 209,261 +0.10(+0.17%)
Nov 18, 2010 56.13 57.99 56.10 57.63 190,758 +2.53(+4.59%)
Nov 17, 2010 55.01 55.74 53.87 55.10 158,986 +0.15(+0.27%)
Nov 16, 2010 56.06 56.30 54.38 54.95 334,961 -1.55(-2.74%)
Nov 15, 2010 57.78 58.50 56.29 56.50 167,593 -0.99(-1.72%)
Nov 12, 2010 59.30 59.32 57.37 57.49 130,783 -2.20(-3.69%)
Nov 11, 2010 58.42 59.92 58.34 59.69 150,081 +0.41(+0.69%)
Nov 10, 2010 59.25 60.15 58.30 59.28 136,894 +0.05(+0.08%)
Nov 09, 2010 62.00 62.00 58.82 59.23 165,042 -1.80(-2.95%)
Nov 08, 2010 61.16 62.00 60.80 61.03 243,938 -0.16(-0.26%)
Nov 05, 2010 60.89 61.44 60.50 61.19 272,802 +1.04(+1.73%)
Nov 04, 2010 60.00 61.00 59.11 60.15 407,235 +0.55(+0.92%)
Nov 03, 2010 58.73 59.88 57.95 59.60 272,104 +0.73(+1.24%)
Nov 02, 2010 56.15 59.03 55.81 58.87 448,317 +3.27(+5.88%)
Nov 01, 2010 55.96 57.66 54.20 55.60 745,983 +3.34(+6.39%)
Oct 29, 2010 53.05 53.49 51.98 52.26 247,006 -1.19(-2.23%)
Oct 28, 2010 55.40 55.50 52.92 53.45 205,765 -1.81(-3.28%)
Oct 27, 2010 54.85 55.40 53.90 55.26 184,540 +0.37(+0.67%)
Oct 25, 2010 54.18 55.54 53.83 54.89 171,761 +1.11(+2.06%)
Oct 22, 2010 53.43 53.93 52.68 53.78 215,013 +0.41(+0.77%)
Oct 21, 2010 55.23 55.38 52.46 53.37 255,777 -1.39(-2.54%)
Oct 20, 2010 53.09 55.17 52.77 54.76 136,518 +2.07(+3.93%)
Oct 19, 2010 55.26 55.33 52.33 52.69 318,595 -3.68(-6.53%)
Oct 18, 2010 55.37 56.75 55.10 56.37 201,759 +1.25(+2.27%)
Oct 15, 2010 55.54 55.66 54.55 55.12 231,891 +0.33(+0.60%)
Oct 14, 2010 55.17 55.37 54.27 54.79 177,762 -0.29(-0.53%)
Oct 13, 2010 54.04 55.57 53.72 55.08 203,619 +1.34(+2.49%)
Oct 12, 2010 53.43 53.91 52.09 53.74 242,086 +0.22(+0.41%)
Oct 11, 2010 54.03 54.63 53.38 53.52 147,293 -0.16(-0.30%)
Oct 08, 2010 51.88 54.37 51.88 53.68 253,927 +1.68(+3.23%)
Oct 07, 2010 52.55 52.65 51.29 52.00 169,489 -0.10(-0.19%)
Oct 06, 2010 51.23 53.09 51.15 52.10 285,691 +0.59(+1.15%)
Oct 05, 2010 50.13 51.61 49.91 51.51 481,319 +2.13(+4.31%)
Oct 04, 2010 50.09 50.56 48.37 49.38 442,916 -0.73(-1.46%)
Oct 01, 2010 50.73 50.76 49.55 50.11 712,227 -0.19(-0.38%)
Sep 30, 2010 54.20 54.48 50.23 50.30 790,477 -3.99(-7.35%)
Sep 29, 2010 54.70 55.17 54.17 54.29 358,780 -0.64(-1.17%)
Sep 28, 2010 55.01 55.55 54.27 54.93 259,742 -0.09(-0.16%)
Sep 27, 2010 54.87 55.30 54.27 55.02 266,610 +0.01(+0.02%)
Sep 24, 2010 54.82 55.26 54.27 55.01 251,945 +0.96(+1.78%)
Sep 23, 2010 55.20 55.81 53.45 54.05 259,453 -1.41(-2.54%)
Sep 22, 2010 53.47 55.55 53.37 55.46 626,048 +2.28(+4.29%)
Sep 21, 2010 54.41 55.75 52.67 53.18 1,708,615 +3.69(+7.45%)
Sep 20, 2010 48.52 49.67 48.25 49.49 283,921 +1.25(+2.58%)
Sep 17, 2010 48.78 49.00 47.31 48.24 342,291 -0.01(-0.01%)
Sep 15, 2010 47.01 48.50 46.76 48.25 186,984 +0.82(+1.73%)
Sep 14, 2010 47.66 48.43 47.35 47.43 110,916 -0.53(-1.11%)
Sep 13, 2010 46.67 48.12 45.61 47.96 220,261 +1.96(+4.26%)
Sep 10, 2010 47.13 47.13 45.85 46.00 210,578 -0.92(-1.96%)
Sep 09, 2010 48.10 48.29 46.52 46.92 190,667 -0.39(-0.82%)
Sep 08, 2010 47.95 48.09 46.51 47.31 356,988 -0.61(-1.27%)
Sep 07, 2010 48.98 49.54 47.35 47.92 303,139 -1.44(-2.92%)
Sep 03, 2010 47.95 49.63 47.95 49.36 436,975 +1.98(+4.18%)
Sep 02, 2010 45.27 47.61 44.82 47.38 305,338 +2.01(+4.43%)
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.