Atlas Air Ww (NQ: AAWW )

66.94 +1.14 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.53 39.61 37.57 39.06 401,900 +0.16(+0.41%)
May 28, 2020 39.30 39.95 37.52 38.90 468,724 -0.29(-0.74%)
May 27, 2020 39.66 39.66 37.93 39.19 518,508 +0.14(+0.36%)
May 26, 2020 40.44 40.85 38.96 39.05 527,455 -0.23(-0.59%)
May 22, 2020 39.49 39.84 37.84 39.28 355,100 -0.31(-0.78%)
May 21, 2020 39.70 40.29 38.85 39.59 398,346 -0.27(-0.68%)
May 20, 2020 39.65 40.35 39.37 39.86 386,125 +1.11(+2.86%)
May 19, 2020 38.50 40.37 37.13 38.75 644,401 +0.30(+0.78%)
May 18, 2020 36.92 38.50 36.83 38.45 729,970 +2.98(+8.40%)
May 15, 2020 37.15 37.34 35.36 35.47 511,200 -1.84(-4.93%)
May 14, 2020 34.36 37.60 34.31 37.31 462,565 +0.97(+2.67%)
May 13, 2020 37.25 37.25 34.73 36.34 615,752 -0.72(-1.94%)
May 12, 2020 37.92 38.50 36.89 37.06 601,370 -0.79(-2.09%)
May 11, 2020 38.33 38.57 37.15 37.85 613,420 -0.83(-2.15%)
May 08, 2020 38.34 38.99 37.30 38.68 801,800 +0.14(+0.36%)
May 07, 2020 39.50 39.50 36.00 38.54 1,570,146 +3.04(+8.56%)
May 06, 2020 33.22 35.59 33.22 35.50 1,212,663 +2.11(+6.32%)
May 05, 2020 33.35 34.14 32.16 33.39 879,870 +0.50(+1.52%)
May 04, 2020 31.67 33.09 30.53 32.89 848,826 +0.94(+2.94%)
May 01, 2020 31.68 31.98 31.00 31.95 552,300 -0.90(-2.74%)
Apr 30, 2020 34.18 34.38 32.55 32.85 1,124,290 -2.25(-6.41%)
Apr 29, 2020 33.00 35.64 32.13 35.10 1,271,958 +3.18(+9.96%)
Apr 28, 2020 32.25 33.00 30.72 31.92 692,722 +0.48(+1.53%)
Apr 27, 2020 29.94 32.44 29.88 31.44 1,258,664 +1.72(+5.79%)
Apr 24, 2020 27.99 29.75 27.33 29.72 493,800 +1.80(+6.45%)
Apr 23, 2020 28.05 28.46 27.18 27.92 612,064 +0.17(+0.61%)
Apr 22, 2020 27.12 28.80 27.12 27.75 743,780 +0.82(+3.04%)
Apr 21, 2020 25.12 27.15 24.13 26.93 800,571 +2.30(+9.34%)
Apr 20, 2020 24.10 24.83 23.55 24.63 546,205 -0.09(-0.36%)
Apr 17, 2020 24.83 25.91 24.26 24.72 549,000 +0.76(+3.17%)
Apr 16, 2020 23.80 24.57 23.36 23.96 437,862 +0.07(+0.29%)
Apr 15, 2020 24.47 24.81 23.11 23.89 535,816 -1.79(-6.97%)
Apr 14, 2020 24.84 25.82 24.35 25.68 475,497 +1.52(+6.29%)
Apr 13, 2020 25.32 25.48 23.11 24.16 366,095 -1.18(-4.66%)
Apr 09, 2020 24.80 26.65 24.32 25.34 792,100 +0.87(+3.56%)
Apr 08, 2020 23.55 24.91 23.22 24.47 798,984 +1.33(+5.75%)
Apr 07, 2020 22.94 23.60 22.26 23.14 849,995 +1.17(+5.33%)
Apr 06, 2020 21.26 22.25 20.75 21.97 618,163 +1.80(+8.92%)
Apr 03, 2020 23.59 24.28 20.00 20.17 792,200 -3.33(-14.17%)
Apr 02, 2020 24.51 25.08 23.05 23.50 475,485 -0.45(-1.88%)
Apr 01, 2020 24.56 25.70 23.55 23.95 579,490 -1.72(-6.70%)
Mar 31, 2020 22.39 26.21 22.35 25.67 793,722 +3.48(+15.68%)
Mar 30, 2020 22.59 23.28 21.42 22.19 534,036 +0.02(+0.09%)
Mar 27, 2020 23.06 23.73 21.99 22.17 769,700 -2.04(-8.43%)
Mar 26, 2020 23.01 26.17 22.09 24.21 634,037 +1.46(+6.42%)
Mar 25, 2020 23.74 25.69 22.61 22.75 682,382 -0.93(-3.93%)
Mar 24, 2020 25.00 26.87 22.98 23.68 1,119,750 -0.72(-2.95%)
Mar 23, 2020 23.50 24.52 22.37 24.40 1,023,294 +1.47(+6.41%)
Mar 20, 2020 22.38 23.86 20.88 22.93 1,228,800 +1.04(+4.75%)
Mar 19, 2020 19.55 22.41 18.01 21.89 1,168,436 +2.28(+11.63%)
Mar 18, 2020 21.94 23.95 16.41 19.61 1,391,747 -4.08(-17.22%)
Mar 17, 2020 19.23 23.95 19.01 23.69 2,583,007 +4.98(+26.62%)
Mar 16, 2020 16.00 19.23 15.19 18.71 1,220,469 +0.81(+4.53%)
Mar 13, 2020 17.65 18.17 14.97 17.90 1,518,700 +1.48(+9.05%)
Mar 12, 2020 17.27 17.40 15.37 16.41 1,523,043 -1.57(-8.70%)
Mar 11, 2020 20.31 20.60 17.25 17.98 1,937,745 -3.27(-15.39%)
Mar 10, 2020 21.33 21.79 20.00 21.25 829,850 +0.42(+2.02%)
Mar 09, 2020 21.77 22.56 20.26 20.83 1,148,463 -2.03(-8.88%)
Mar 06, 2020 23.77 23.89 22.23 22.86 1,030,500 -1.03(-4.31%)
Mar 05, 2020 25.55 25.87 23.77 23.89 651,275 -2.41(-9.16%)
Mar 04, 2020 26.22 26.79 25.31 26.30 823,192 +0.44(+1.70%)
Mar 03, 2020 26.63 27.64 25.74 25.86 692,266 -0.72(-2.71%)
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.