Atlas Air Ww (NQ: AAWW )

68.32 +1.38 (+2.06%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 26.42 26.51 25.90 26.09 142,000 -0.48(-1.81%)
Nov 27, 2019 26.42 26.82 26.25 26.57 233,900 +0.34(+1.30%)
Nov 26, 2019 26.17 26.52 25.86 26.23 366,164 +0.05(+0.19%)
Nov 25, 2019 25.04 26.23 25.00 26.18 266,360 +1.17(+4.68%)
Nov 22, 2019 24.50 25.15 24.20 25.01 237,000 +0.60(+2.46%)
Nov 21, 2019 24.55 24.82 24.06 24.41 245,776 +0.02(+0.08%)
Nov 20, 2019 24.93 25.05 24.20 24.39 329,754 -0.91(-3.60%)
Nov 19, 2019 25.20 25.33 24.40 25.30 271,026 +0.25(+1.00%)
Nov 18, 2019 25.01 25.30 24.59 25.05 394,523 -0.20(-0.79%)
Nov 15, 2019 25.34 25.61 25.11 25.25 215,700 +0.14(+0.54%)
Nov 14, 2019 25.29 25.56 24.95 25.11 267,201 -0.20(-0.77%)
Nov 13, 2019 25.89 26.15 25.24 25.31 323,140 -0.96(-3.65%)
Nov 12, 2019 26.29 26.88 25.86 26.27 289,352 -0.03(-0.11%)
Nov 11, 2019 26.22 26.69 25.96 26.30 325,163 -0.39(-1.46%)
Nov 08, 2019 26.20 26.91 26.02 26.69 297,200 +0.23(+0.87%)
Nov 07, 2019 26.50 27.06 26.22 26.46 431,034 +0.45(+1.73%)
Nov 06, 2019 26.14 26.39 25.60 26.01 435,104 -0.24(-0.91%)
Nov 05, 2019 25.26 26.86 25.22 26.25 797,537 +1.11(+4.44%)
Nov 04, 2019 23.31 25.14 23.27 25.14 983,981 +2.04(+8.81%)
Nov 01, 2019 22.35 23.19 20.93 23.10 918,400 +1.17(+5.34%)
Oct 31, 2019 21.35 22.26 21.35 21.93 984,235 +0.62(+2.91%)
Oct 30, 2019 23.24 23.81 20.84 21.31 1,396,806 -2.71(-11.28%)
Oct 29, 2019 25.42 25.68 23.89 24.02 761,427 -1.68(-6.54%)
Oct 28, 2019 25.72 26.33 25.58 25.70 734,040 +0.18(+0.71%)
Oct 25, 2019 23.79 25.60 23.61 25.52 771,100 +1.54(+6.42%)
Oct 24, 2019 24.41 24.41 23.27 23.98 429,794 -0.28(-1.15%)
Oct 23, 2019 23.88 24.38 23.36 24.26 570,869 +0.45(+1.89%)
Oct 22, 2019 22.49 23.92 22.35 23.81 449,474 +1.25(+5.54%)
Oct 21, 2019 22.97 23.87 22.45 22.56 972,524 -0.08(-0.35%)
Oct 18, 2019 22.41 22.89 22.40 22.64 238,200 +0.09(+0.40%)
Oct 17, 2019 22.40 23.12 22.06 22.55 436,807 +0.31(+1.39%)
Oct 16, 2019 22.38 22.91 22.18 22.24 486,123 -0.08(-0.36%)
Oct 15, 2019 21.62 22.34 21.48 22.32 1,119,910 +0.62(+2.86%)
Oct 14, 2019 21.59 22.13 21.24 21.70 508,206 -0.10(-0.46%)
Oct 11, 2019 21.76 22.30 21.05 21.80 846,200 +0.53(+2.49%)
Oct 10, 2019 21.44 21.50 20.99 21.27 298,454 +0.05(+0.24%)
Oct 09, 2019 21.13 21.35 20.61 21.22 572,138 +0.27(+1.26%)
Oct 08, 2019 21.77 21.88 20.80 20.95 677,761 -0.96(-4.36%)
Oct 07, 2019 22.73 22.85 21.77 21.91 551,321 -1.04(-4.51%)
Oct 04, 2019 23.05 23.36 22.57 22.95 354,800 +0.34(+1.48%)
Oct 03, 2019 22.82 23.26 22.25 22.61 380,154 -0.35(-1.52%)
Oct 02, 2019 23.56 23.59 22.81 22.96 453,293 -0.63(-2.67%)
Oct 01, 2019 25.40 26.06 23.52 23.59 656,820 -1.64(-6.50%)
Sep 30, 2019 24.84 25.53 24.67 25.23 381,884 +0.36(+1.45%)
Sep 27, 2019 24.71 25.64 24.47 24.87 287,100 +0.26(+1.06%)
Sep 26, 2019 24.75 24.85 23.94 24.61 387,667 -0.13(-0.53%)
Sep 25, 2019 23.85 24.93 23.76 24.74 585,804 +0.86(+3.60%)
Sep 24, 2019 24.60 25.15 23.73 23.88 493,302 -0.92(-3.71%)
Sep 23, 2019 24.65 24.99 24.12 24.80 467,188 +0.27(+1.10%)
Sep 20, 2019 24.52 24.85 23.60 24.53 884,800 -0.05(-0.20%)
Sep 19, 2019 25.91 25.92 24.45 24.58 704,449 -1.20(-4.65%)
Sep 18, 2019 25.45 25.80 24.73 25.78 745,923 +0.05(+0.19%)
Sep 17, 2019 26.34 26.80 25.17 25.73 826,551 -2.02(-7.28%)
Sep 16, 2019 26.85 28.50 26.75 27.75 408,759 +0.63(+2.32%)
Sep 13, 2019 29.88 30.48 27.01 27.12 1,785,200 -2.22(-7.57%)
Sep 12, 2019 29.45 29.68 28.23 29.34 391,559 -0.16(-0.54%)
Sep 11, 2019 29.39 29.53 28.37 29.50 389,017 +0.33(+1.13%)
Sep 10, 2019 29.20 29.75 29.05 29.17 371,830 -0.03(-0.10%)
Sep 09, 2019 27.71 29.38 27.71 29.20 504,343 +1.65(+5.99%)
Sep 06, 2019 27.33 27.71 26.80 27.55 195,800 +0.22(+0.80%)
Sep 05, 2019 25.67 27.67 25.65 27.33 467,832 +2.03(+8.02%)
Sep 04, 2019 25.32 25.52 24.79 25.30 309,297 +0.33(+1.32%)
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.