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 31, 2019 46.39 46.84 45.22 45.65 406,732 -0.95(-2.04%)
Jul 30, 2019 44.99 46.84 44.48 46.60 244,935 +1.58(+3.51%)
Jul 29, 2019 45.56 45.56 43.58 45.02 165,352 -0.66(-1.44%)
Jul 26, 2019 43.80 45.77 43.25 45.68 210,400 +2.10(+4.82%)
Jul 25, 2019 45.25 45.30 43.35 43.58 166,077 -1.76(-3.88%)
Jul 24, 2019 43.83 45.46 43.83 45.34 146,712 +1.41(+3.21%)
Jul 23, 2019 42.73 44.12 41.94 43.93 149,297 +1.49(+3.51%)
Jul 22, 2019 42.90 43.00 42.16 42.44 134,141 -0.30(-0.70%)
Jul 19, 2019 42.56 43.10 42.49 42.74 171,400 +0.19(+0.45%)
Jul 18, 2019 41.63 42.60 41.37 42.55 117,136 +0.78(+1.87%)
Jul 17, 2019 42.14 42.22 41.12 41.77 166,672 -0.63(-1.49%)
Jul 16, 2019 42.49 43.65 42.32 42.40 183,420 +0.06(+0.14%)
Jul 15, 2019 42.81 42.88 41.73 42.34 125,246 -0.54(-1.26%)
Jul 12, 2019 41.10 43.33 41.10 42.88 176,700 +1.85(+4.51%)
Jul 11, 2019 41.47 41.47 40.31 41.03 157,940 -0.31(-0.75%)
Jul 10, 2019 41.85 42.62 41.00 41.34 137,448 -0.33(-0.79%)
Jul 09, 2019 42.08 42.43 41.15 41.67 245,862 -0.60(-1.42%)
Jul 08, 2019 42.17 42.39 41.16 42.27 231,454 -0.05(-0.12%)
Jul 05, 2019 41.43 42.54 41.35 42.32 162,500 +0.69(+1.66%)
Jul 03, 2019 41.93 42.45 41.48 41.63 113,000 -0.16(-0.38%)
Jul 02, 2019 44.05 44.05 41.31 41.79 326,063 -2.24(-5.09%)
Jul 01, 2019 45.27 45.99 43.81 44.03 348,971 -0.61(-1.37%)
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%)
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.