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 (%)
Jul 30, 2010 57.66 59.53 57.50 58.48 370,097 -0.31(-0.53%)
Jul 29, 2010 58.91 59.48 58.00 58.79 230,135 +0.30(+0.51%)
Jul 28, 2010 58.79 59.42 56.34 58.49 262,549 -0.69(-1.17%)
Jul 27, 2010 60.00 60.00 58.73 59.18 174,373 -0.82(-1.37%)
Jul 26, 2010 57.50 60.00 57.01 60.00 538,013 +2.50(+4.35%)
Jul 23, 2010 57.16 57.74 56.45 57.50 314,206 +0.02(+0.03%)
Jul 22, 2010 55.76 57.75 55.15 57.48 275,878 +2.70(+4.93%)
Jul 21, 2010 55.60 56.33 54.13 54.78 248,094 -0.23(-0.42%)
Jul 20, 2010 52.67 55.17 51.85 55.01 208,322 +1.46(+2.73%)
Jul 19, 2010 53.77 54.28 52.46 53.55 171,220 -0.21(-0.39%)
Jul 16, 2010 56.30 56.44 53.50 53.76 283,829 -3.05(-5.37%)
Jul 15, 2010 57.03 57.13 54.60 56.81 264,987 -0.17(-0.30%)
Jul 14, 2010 55.72 57.85 55.39 56.98 705,532 +2.58(+4.74%)
Jul 13, 2010 52.18 54.50 51.24 54.40 301,013 +3.18(+6.21%)
Jul 12, 2010 50.88 52.09 50.22 51.22 144,768 +0.12(+0.23%)
Jul 09, 2010 50.25 51.44 49.24 51.10 250,562 +0.89(+1.77%)
Jul 08, 2010 48.67 50.42 47.55 50.21 267,237 +2.26(+4.71%)
Jul 07, 2010 47.08 47.98 46.54 47.95 399,400 +0.92(+1.96%)
Jul 06, 2010 47.65 48.43 46.54 47.03 205,333 +0.22(+0.47%)
Jul 02, 2010 47.96 48.56 46.11 46.81 217,859 -0.65(-1.37%)
Jul 01, 2010 47.77 48.70 45.66 47.46 306,882 -0.04(-0.08%)
Jun 30, 2010 47.88 49.29 47.15 47.50 329,881 -0.90(-1.86%)
Jun 29, 2010 50.14 50.69 47.95 48.40 400,393 -3.31(-6.40%)
Jun 25, 2010 51.40 51.76 50.00 51.71 985,914 +0.71(+1.39%)
Jun 24, 2010 50.88 52.38 50.74 51.00 188,589 -0.30(-0.58%)
Jun 23, 2010 51.02 52.19 50.62 51.30 142,014 +0.11(+0.21%)
Jun 22, 2010 52.59 52.75 50.90 51.19 188,901 -1.08(-2.07%)
Jun 21, 2010 53.99 54.63 51.92 52.27 169,600 -0.76(-1.43%)
Jun 18, 2010 53.72 54.06 52.14 53.03 150,676 -0.29(-0.54%)
Jun 17, 2010 53.50 53.75 52.13 53.32 126,013 -0.05(-0.09%)
Jun 16, 2010 53.01 54.30 51.60 53.37 214,242 -0.37(-0.69%)
Jun 15, 2010 52.43 53.99 52.34 53.74 180,965 +1.49(+2.85%)
Jun 14, 2010 52.21 53.94 51.52 52.25 241,290 +0.76(+1.48%)
Jun 11, 2010 49.41 51.55 48.51 51.49 233,677 +1.42(+2.84%)
Jun 10, 2010 48.77 50.77 48.33 50.07 220,479 +2.29(+4.79%)
Jun 09, 2010 48.25 50.12 47.44 47.78 181,758 -0.04(-0.08%)
Jun 08, 2010 47.52 48.43 46.38 47.82 343,664 +0.40(+0.84%)
Jun 07, 2010 49.53 50.10 47.30 47.42 330,698 -1.81(-3.67%)
Jun 04, 2010 51.50 51.55 48.90 49.23 366,323 -3.74(-7.07%)
Jun 03, 2010 52.88 54.40 51.63 52.97 252,845 -0.20(-0.38%)
Jun 02, 2010 50.32 53.31 50.02 53.17 388,679 +3.23(+6.47%)
Jun 01, 2010 51.75 53.06 49.85 49.94 242,217 -2.33(-4.46%)
May 28, 2010 52.52 52.99 51.54 52.27 259,117 -0.25(-0.48%)
May 27, 2010 51.03 52.55 50.29 52.52 391,180 +2.90(+5.84%)
May 26, 2010 49.02 50.60 48.13 49.62 548,472 +0.98(+2.01%)
May 25, 2010 46.65 48.73 45.26 48.64 260,000 +1.12(+2.36%)
May 24, 2010 50.11 51.05 47.35 47.52 337,682 -2.69(-5.36%)
May 21, 2010 46.10 50.66 45.51 50.21 907,000 +3.36(+7.17%)
May 20, 2010 46.87 49.83 46.55 46.85 523,043 -3.28(-6.54%)
May 19, 2010 50.03 50.56 48.33 50.13 304,885 -0.28(-0.56%)
May 18, 2010 52.88 53.23 50.11 50.41 253,300 -1.56(-3.00%)
May 17, 2010 52.09 53.24 50.63 51.97 413,857 +0.27(+0.52%)
May 14, 2010 53.59 53.59 50.55 51.70 351,702 -2.45(-4.52%)
May 13, 2010 55.03 56.55 53.94 54.15 176,589 -1.11(-2.01%)
May 12, 2010 53.90 55.76 53.78 55.26 269,046 +1.83(+3.43%)
May 11, 2010 53.27 54.38 51.81 53.43 403,626 +0.24(+0.45%)
May 10, 2010 52.50 53.74 51.97 53.19 364,993 +3.74(+7.56%)
May 07, 2010 52.26 52.96 48.65 49.45 677,255 -3.32(-6.29%)
May 06, 2010 54.80 55.06 48.76 52.77 1,060,032 -2.04(-3.72%)
May 05, 2010 56.99 59.02 54.29 54.81 1,320,922 +0.03(+0.05%)
May 04, 2010 55.03 55.50 53.50 54.78 370,428 -1.17(-2.09%)
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.