Atlas Air Ww (NQ: AAWW )

68.50 +1.56 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 53.00 53.00 51.92 52.65 159,705 +0.29(+0.55%)
Nov 29, 2007 52.50 53.22 52.14 52.36 121,147 -0.22(-0.42%)
Nov 28, 2007 52.54 52.80 52.05 52.58 208,024 +0.56(+1.08%)
Nov 27, 2007 52.32 52.51 51.32 52.02 177,615 -0.28(-0.54%)
Nov 26, 2007 53.99 54.06 52.05 52.30 129,100 -1.69(-3.13%)
Nov 23, 2007 53.98 54.78 53.92 53.99 75,424 +0.15(+0.28%)
Nov 21, 2007 53.98 54.39 53.51 53.84 57,921 -0.56(-1.03%)
Nov 20, 2007 54.05 54.66 53.50 54.40 139,155 +0.45(+0.83%)
Nov 19, 2007 55.32 55.32 53.66 53.95 136,207 -1.86(-3.33%)
Nov 16, 2007 55.96 55.96 55.40 55.81 168,703 -0.21(-0.37%)
Nov 15, 2007 56.01 57.10 55.17 56.02 97,634 -0.66(-1.16%)
Nov 14, 2007 56.00 57.38 56.00 56.68 72,791 +0.82(+1.47%)
Nov 13, 2007 55.66 56.00 55.42 55.86 153,777 +0.35(+0.63%)
Nov 12, 2007 54.91 55.86 54.91 55.51 161,998 +0.38(+0.69%)
Nov 09, 2007 56.00 56.11 55.00 55.13 232,403 -1.47(-2.60%)
Nov 08, 2007 56.20 57.18 56.15 56.60 189,068 +0.45(+0.80%)
Nov 07, 2007 56.45 56.80 56.15 56.15 58,906 -1.24(-2.16%)
Nov 06, 2007 57.53 58.68 56.77 57.39 82,982 -0.06(-0.10%)
Nov 05, 2007 56.77 57.74 56.62 57.45 59,212 -0.15(-0.26%)
Nov 02, 2007 57.64 57.85 56.66 57.60 106,032 +0.43(+0.75%)
Nov 01, 2007 57.84 58.54 56.70 57.17 103,625 -1.42(-2.42%)
Oct 31, 2007 58.35 58.66 57.47 58.59 114,062 +0.36(+0.62%)
Oct 30, 2007 57.93 58.68 57.24 58.23 187,849 +0.16(+0.28%)
Oct 29, 2007 58.56 58.56 57.85 58.07 138,843 -0.15(-0.26%)
Oct 26, 2007 57.91 58.33 57.16 58.22 194,007 +0.67(+1.16%)
Oct 25, 2007 57.56 57.75 56.85 57.55 239,754 +0.07(+0.12%)
Oct 24, 2007 57.08 57.80 56.30 57.48 154,508 +0.08(+0.14%)
Oct 23, 2007 57.22 57.55 56.87 57.40 170,204 +0.31(+0.54%)
Oct 22, 2007 55.98 57.32 55.21 57.09 326,700 +0.85(+1.51%)
Oct 19, 2007 56.92 56.92 56.00 56.24 208,811 -0.67(-1.18%)
Oct 18, 2007 56.41 56.91 56.00 56.91 76,538 +0.27(+0.48%)
Oct 17, 2007 56.48 56.75 56.10 56.64 100,863 +0.64(+1.14%)
Oct 16, 2007 55.75 56.49 54.94 56.00 192,044 +0.23(+0.41%)
Oct 15, 2007 54.24 55.78 53.90 55.77 201,125 +1.25(+2.29%)
Oct 12, 2007 54.07 54.67 54.07 54.52 92,925 +0.33(+0.61%)
Oct 11, 2007 54.84 54.84 53.91 54.19 92,128 -0.48(-0.88%)
Oct 10, 2007 53.96 54.84 53.71 54.67 73,935 +0.40(+0.74%)
Oct 09, 2007 53.91 54.39 53.41 54.27 82,818 +0.36(+0.67%)
Oct 08, 2007 53.93 54.30 52.72 53.91 43,109 -0.45(-0.83%)
Oct 05, 2007 52.35 54.93 52.15 54.36 57,977 +2.14(+4.10%)
Oct 04, 2007 52.78 53.00 51.77 52.22 146,162 -0.30(-0.57%)
Oct 03, 2007 52.36 53.14 52.36 52.52 115,225 -0.23(-0.44%)
Oct 02, 2007 52.53 52.99 52.32 52.75 45,300 +0.07(+0.13%)
Oct 01, 2007 51.63 52.78 51.18 52.68 71,834 +1.05(+2.03%)
Sep 28, 2007 52.75 52.91 51.29 51.63 110,837 -1.31(-2.47%)
Sep 27, 2007 53.48 53.48 52.77 52.94 101,888 -0.24(-0.45%)
Sep 26, 2007 53.70 53.70 52.73 53.18 42,208 -0.38(-0.71%)
Sep 25, 2007 52.69 53.85 52.58 53.56 45,492 +0.46(+0.87%)
Sep 24, 2007 53.55 54.11 52.68 53.10 191,207 -0.80(-1.48%)
Sep 21, 2007 54.10 54.42 53.77 53.90 122,367 -0.05(-0.09%)
Sep 20, 2007 54.58 55.90 53.51 53.95 99,326 -0.60(-1.10%)
Sep 19, 2007 53.89 54.96 53.89 54.55 133,029 +1.11(+2.08%)
Sep 18, 2007 51.81 53.47 51.00 53.44 119,831 +1.90(+3.69%)
Sep 17, 2007 52.22 52.36 51.43 51.54 188,476 -0.98(-1.87%)
Sep 14, 2007 52.81 53.14 52.07 52.52 129,601 -0.44(-0.83%)
Sep 13, 2007 51.43 55.12 51.43 52.96 255,476 +1.53(+2.97%)
Sep 12, 2007 49.91 51.92 49.63 51.43 853,954 +1.47(+2.94%)
Sep 11, 2007 49.66 50.67 49.66 49.96 152,153 +0.73(+1.48%)
Sep 10, 2007 50.26 50.78 48.89 49.23 59,472 -0.95(-1.89%)
Sep 07, 2007 50.10 50.38 49.65 50.18 135,876 -0.73(-1.43%)
Sep 06, 2007 50.93 51.07 50.13 50.91 1,366,254 +0.04(+0.08%)
Sep 05, 2007 50.54 51.17 50.52 50.87 124,205 -0.10(-0.20%)
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.