Atlas Air Ww (NQ: AAWW )

100.64 +0.19 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 43.98 44.69 43.00 44.64 365,200 +1.04(+2.39%)
Jun 27, 2019 42.06 43.62 42.06 43.60 229,999 +1.63(+3.88%)
Jun 26, 2019 40.73 42.38 40.73 41.97 246,016 +1.56(+3.86%)
Jun 25, 2019 39.50 40.91 38.72 40.41 342,886 +0.89(+2.25%)
Jun 24, 2019 40.65 41.41 39.27 39.52 218,671 -1.10(-2.71%)
Jun 21, 2019 41.75 41.82 40.36 40.62 256,300 -1.31(-3.12%)
Jun 20, 2019 42.67 42.87 41.63 41.93 220,745 +0.16(+0.38%)
Jun 19, 2019 41.43 41.95 40.87 41.77 346,793 +0.34(+0.82%)
Jun 18, 2019 40.73 42.22 40.63 41.43 269,943 +1.16(+2.88%)
Jun 17, 2019 40.99 41.14 40.17 40.27 246,597 -0.56(-1.37%)
Jun 14, 2019 42.07 42.43 40.39 40.83 160,800 -1.27(-3.02%)
Jun 13, 2019 40.92 42.11 40.81 42.10 218,426 +1.52(+3.75%)
Jun 12, 2019 41.26 41.43 40.47 40.58 340,300 -0.85(-2.05%)
Jun 11, 2019 40.91 41.51 40.42 41.43 450,130 +1.13(+2.80%)
Jun 10, 2019 40.27 41.42 40.11 40.30 262,625 +0.42(+1.05%)
Jun 07, 2019 38.19 39.99 38.03 39.88 313,200 +1.89(+4.97%)
Jun 06, 2019 38.69 38.82 37.55 37.99 252,165 -0.63(-1.63%)
Jun 05, 2019 39.70 39.91 38.42 38.62 338,606 -1.08(-2.72%)
Jun 04, 2019 37.60 39.82 37.60 39.70 330,502 +2.69(+7.27%)
Jun 03, 2019 35.42 37.09 35.35 37.01 329,949 +1.62(+4.58%)
May 31, 2019 37.15 37.27 35.04 35.39 713,300 -2.39(-6.33%)
May 30, 2019 37.60 38.05 37.04 37.78 351,539 +0.27(+0.72%)
May 29, 2019 38.54 38.76 37.38 37.51 461,155 -1.36(-3.50%)
May 28, 2019 39.07 39.46 38.70 38.87 267,942 -0.13(-0.33%)
May 24, 2019 38.73 39.14 38.59 39.00 215,800 +0.94(+2.47%)
May 23, 2019 38.45 38.46 37.79 38.06 218,527 -0.86(-2.21%)
May 22, 2019 39.95 40.10 38.80 38.92 237,148 -1.43(-3.54%)
May 21, 2019 39.33 40.48 39.06 40.35 243,001 +1.37(+3.51%)
May 20, 2019 39.54 39.80 38.88 38.98 177,154 -0.92(-2.31%)
May 17, 2019 40.72 41.35 39.89 39.90 150,200 -1.36(-3.30%)
May 16, 2019 40.47 41.38 40.31 41.26 213,342 +1.00(+2.48%)
May 15, 2019 40.34 40.35 39.61 40.26 241,181 -0.47(-1.15%)
May 14, 2019 40.61 41.31 40.57 40.73 240,428 +0.25(+0.62%)
May 13, 2019 40.68 41.51 40.11 40.48 356,860 -1.27(-3.04%)
May 10, 2019 41.91 42.65 40.85 41.75 230,600 -0.46(-1.09%)
May 09, 2019 42.54 42.97 42.06 42.21 204,841 -0.92(-2.13%)
May 08, 2019 43.41 43.97 43.12 43.13 268,075 -0.53(-1.21%)
May 07, 2019 44.43 44.61 43.04 43.66 377,403 -1.29(-2.87%)
May 06, 2019 45.52 45.98 44.82 44.95 316,902 -1.90(-4.06%)
May 03, 2019 45.90 47.03 44.95 46.85 494,300 +0.94(+2.05%)
May 02, 2019 47.08 47.67 44.91 45.91 628,975 -1.68(-3.53%)
May 01, 2019 47.50 49.66 46.31 47.59 762,544 -0.70(-1.45%)
Apr 30, 2019 48.74 49.08 48.00 48.29 204,027 -0.63(-1.29%)
Apr 29, 2019 48.31 49.10 47.81 48.92 297,923 +0.77(+1.60%)
Apr 26, 2019 47.71 48.22 47.00 48.15 167,600 +0.36(+0.75%)
Apr 25, 2019 49.41 49.52 47.64 47.79 252,619 -1.82(-3.67%)
Apr 24, 2019 49.69 50.15 49.17 49.61 198,204 -0.08(-0.16%)
Apr 23, 2019 49.06 50.06 48.60 49.69 88,907 +0.62(+1.26%)
Apr 22, 2019 49.79 49.89 48.65 49.07 178,328 -0.99(-1.98%)
Apr 18, 2019 50.13 50.55 49.66 50.06 93,600 +0.14(+0.28%)
Apr 17, 2019 50.51 50.65 49.56 49.92 150,470 -0.18(-0.36%)
Apr 16, 2019 49.69 50.29 48.72 50.10 258,096 +0.37(+0.74%)
Apr 15, 2019 51.56 51.99 49.58 49.73 195,075 -1.87(-3.62%)
Apr 12, 2019 50.66 51.86 50.35 51.60 616,600 +1.39(+2.77%)
Apr 11, 2019 49.69 50.42 49.52 50.21 188,405 +0.72(+1.45%)
Apr 10, 2019 49.40 49.72 48.37 49.49 188,865 +0.38(+0.77%)
Apr 09, 2019 50.20 50.21 48.64 49.11 295,576 -1.38(-2.73%)
Apr 08, 2019 50.39 50.73 50.13 50.49 184,769 +0.00(+0.00%)
Apr 05, 2019 50.88 51.12 50.14 50.49 281,800 -0.40(-0.79%)
Apr 04, 2019 50.54 51.46 50.03 50.89 284,913 +0.44(+0.87%)
Apr 03, 2019 51.04 51.97 50.30 50.45 282,578 -0.10(-0.20%)
Apr 02, 2019 51.60 51.64 50.10 50.55 326,362 -0.81(-1.58%)
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.