Atlas Air Ww (NQ: AAWW )

69.57 -0.50 (-0.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 66.25 66.90 65.92 66.80 275,469 +0.60(+0.91%)
Aug 30, 2017 64.85 66.30 64.60 66.20 298,121 +1.35(+2.08%)
Aug 29, 2017 63.95 65.05 63.10 64.85 252,875 +0.35(+0.54%)
Aug 28, 2017 63.95 64.80 63.45 64.50 366,783 +0.80(+1.26%)
Aug 25, 2017 63.70 64.03 63.05 63.70 104,686 +0.45(+0.71%)
Aug 24, 2017 63.30 63.45 62.50 63.25 162,565 +0.15(+0.24%)
Aug 23, 2017 63.15 63.85 62.62 63.10 240,816 -0.60(-0.94%)
Aug 22, 2017 62.15 63.85 62.15 63.70 249,342 +1.90(+3.07%)
Aug 21, 2017 61.70 62.20 61.70 61.80 165,815 +0.05(+0.08%)
Aug 18, 2017 60.10 62.10 60.00 61.75 215,504 +1.25(+2.07%)
Aug 17, 2017 62.40 62.75 60.42 60.50 226,976 -1.67(-2.69%)
Aug 16, 2017 62.90 63.10 61.90 62.17 207,545 -0.68(-1.07%)
Aug 15, 2017 62.05 63.00 61.65 62.85 271,177 +0.75(+1.21%)
Aug 14, 2017 61.30 62.15 61.10 62.10 202,506 +1.45(+2.39%)
Aug 11, 2017 62.00 62.35 60.30 60.65 357,572 -0.95(-1.54%)
Aug 10, 2017 63.00 63.00 61.45 61.60 332,800 -1.35(-2.14%)
Aug 09, 2017 63.90 63.90 62.58 62.95 369,204 -1.05(-1.64%)
Aug 08, 2017 65.55 65.65 63.95 64.00 447,791 -1.65(-2.51%)
Aug 07, 2017 65.55 65.85 64.75 65.65 598,657 -0.05(-0.08%)
Aug 04, 2017 65.30 66.25 64.86 65.70 727,405 +0.50(+0.77%)
Aug 03, 2017 67.20 67.20 64.40 65.20 412,357 -1.60(-2.40%)
Aug 02, 2017 63.30 67.75 62.20 66.80 1,356,786 +7.00(+11.71%)
Aug 01, 2017 59.60 60.35 59.60 59.80 616,276 +0.40(+0.67%)
Jul 31, 2017 58.90 59.65 58.45 59.40 481,434 +0.45(+0.76%)
Jul 28, 2017 57.70 59.05 57.42 58.95 262,089 +1.00(+1.73%)
Jul 27, 2017 58.80 58.80 57.20 57.95 482,340 -0.50(-0.86%)
Jul 26, 2017 58.95 58.95 57.73 58.45 334,201 -0.45(-0.76%)
Jul 25, 2017 58.80 59.45 58.55 58.90 244,005 +0.55(+0.94%)
Jul 24, 2017 57.30 58.35 57.30 58.35 178,977 +0.60(+1.04%)
Jul 21, 2017 57.65 57.75 56.73 57.75 216,775 +0.00(+0.00%)
Jul 20, 2017 58.35 59.20 57.35 57.75 342,304 -0.65(-1.11%)
Jul 19, 2017 58.75 59.25 58.30 58.40 261,920 -0.25(-0.43%)
Jul 18, 2017 58.45 59.25 58.05 58.65 363,846 -0.25(-0.42%)
Jul 17, 2017 57.65 59.20 57.35 58.90 352,416 +0.75(+1.29%)
Jul 14, 2017 57.15 58.55 56.05 58.15 576,794 +1.15(+2.02%)
Jul 13, 2017 57.70 57.70 56.50 57.00 537,909 -0.55(-0.96%)
Jul 12, 2017 58.55 59.20 57.08 57.55 957,114 -0.50(-0.86%)
Jul 11, 2017 56.35 58.35 55.80 58.05 945,558 +1.80(+3.20%)
Jul 10, 2017 55.10 56.55 54.85 56.25 396,364 +1.20(+2.18%)
Jul 07, 2017 54.90 55.70 54.00 55.05 604,954 +0.10(+0.18%)
Jul 06, 2017 54.45 55.50 53.55 54.95 548,162 +0.25(+0.46%)
Jul 05, 2017 54.85 54.95 53.10 54.70 418,844 -0.10(-0.18%)
Jul 03, 2017 52.20 55.20 51.75 54.80 322,679 +2.65(+5.08%)
Jun 30, 2017 51.05 52.55 50.70 52.15 362,983 +1.15(+2.25%)
Jun 29, 2017 51.90 52.05 50.12 51.00 325,438 -0.65(-1.26%)
Jun 28, 2017 51.30 52.50 51.15 51.65 363,137 +0.75(+1.47%)
Jun 27, 2017 51.65 52.00 50.90 50.90 303,725 -0.80(-1.55%)
Jun 26, 2017 51.20 52.02 51.20 51.70 384,143 +0.70(+1.37%)
Jun 23, 2017 50.90 51.85 50.65 51.00 503,536 +0.15(+0.29%)
Jun 22, 2017 50.20 51.10 50.05 50.85 223,104 +0.55(+1.09%)
Jun 21, 2017 51.10 51.30 50.30 50.30 237,557 -0.60(-1.18%)
Jun 20, 2017 51.90 52.45 49.95 50.90 506,933 -1.00(-1.93%)
Jun 19, 2017 52.50 54.00 51.10 51.90 412,923 -0.45(-0.86%)
Jun 16, 2017 52.75 52.95 52.15 52.35 370,814 -0.45(-0.85%)
Jun 15, 2017 52.65 53.25 52.10 52.80 246,451 -0.30(-0.56%)
Jun 14, 2017 53.80 53.80 52.20 53.10 332,565 -0.45(-0.84%)
Jun 13, 2017 53.25 53.80 52.90 53.55 226,111 +0.45(+0.85%)
Jun 12, 2017 53.35 54.20 52.85 53.10 181,674 -0.40(-0.75%)
Jun 09, 2017 52.70 53.50 52.25 53.50 179,366 +1.00(+1.90%)
Jun 08, 2017 52.30 53.05 51.85 52.50 341,998 +0.25(+0.48%)
Jun 07, 2017 52.10 52.25 51.65 52.25 274,699 +0.35(+0.67%)
Jun 06, 2017 52.15 52.40 51.00 51.90 276,949 -0.55(-1.05%)
Jun 05, 2017 52.00 52.55 51.30 52.45 368,282 +0.55(+1.06%)
Jun 02, 2017 50.50 52.17 50.33 51.90 423,397 +1.50(+2.98%)
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.