Atlas Air Ww (NQ: AAWW )

100.02 -0.16 (-0.15%)
Streaming Delayed Price Updated: 10:29 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 41.16 41.65 40.53 41.32 214,062 +0.35(+0.85%)
Nov 27, 2015 40.92 41.65 40.90 40.97 92,833 +0.20(+0.49%)
Nov 25, 2015 41.04 40.77 40.77 40.77 125,700 -0.31(-0.75%)
Nov 24, 2015 40.46 41.29 39.91 41.08 117,064 +0.32(+0.79%)
Nov 23, 2015 40.29 41.39 40.02 40.76 154,132 +0.15(+0.37%)
Nov 20, 2015 41.08 41.30 40.46 40.61 129,643 -0.27(-0.66%)
Nov 19, 2015 40.69 41.09 39.98 40.88 129,844 +0.28(+0.69%)
Nov 18, 2015 40.56 40.85 39.80 40.60 140,462 +0.33(+0.82%)
Nov 17, 2015 40.09 41.00 39.75 40.27 211,881 +0.40(+1.00%)
Nov 16, 2015 39.10 39.97 38.45 39.87 175,654 +0.54(+1.37%)
Nov 13, 2015 39.35 39.94 38.95 39.33 139,488 -0.19(-0.48%)
Nov 12, 2015 40.12 40.88 39.38 39.52 269,100 -1.21(-2.97%)
Nov 11, 2015 40.99 40.99 40.06 40.73 188,715 -0.03(-0.07%)
Nov 10, 2015 39.67 40.92 39.67 40.76 205,794 +1.07(+2.70%)
Nov 09, 2015 41.23 41.23 39.32 39.69 274,950 -1.63(-3.94%)
Nov 06, 2015 38.86 41.57 38.39 41.32 290,932 +1.91(+4.85%)
Nov 05, 2015 42.68 43.87 38.69 39.41 924,584 -3.17(-7.44%)
Nov 04, 2015 42.46 42.97 41.06 42.58 693,696 +0.11(+0.26%)
Nov 03, 2015 42.64 43.03 41.73 42.47 318,779 -0.53(-1.23%)
Nov 02, 2015 41.34 43.34 41.34 43.00 327,889 +1.76(+4.27%)
Oct 30, 2015 41.00 41.38 40.38 41.24 226,921 +0.25(+0.61%)
Oct 29, 2015 39.97 41.54 39.97 40.99 230,047 +0.72(+1.79%)
Oct 28, 2015 40.28 40.31 38.98 40.27 282,604 +0.27(+0.68%)
Oct 27, 2015 40.61 40.63 39.16 40.00 332,994 -1.05(-2.56%)
Oct 26, 2015 41.21 41.76 40.55 41.05 177,824 -0.17(-0.41%)
Oct 23, 2015 41.78 41.83 41.05 41.22 264,940 -0.29(-0.70%)
Oct 22, 2015 40.48 41.54 40.01 41.51 233,414 +1.33(+3.31%)
Oct 21, 2015 40.77 41.00 39.88 40.18 210,911 -0.46(-1.13%)
Oct 20, 2015 40.38 40.73 39.99 40.64 164,289 +0.28(+0.69%)
Oct 19, 2015 40.08 40.43 39.59 40.36 278,608 +0.05(+0.12%)
Oct 16, 2015 40.61 41.70 39.52 40.31 238,070 -0.37(-0.91%)
Oct 15, 2015 40.67 40.83 39.55 40.68 233,117 +0.24(+0.59%)
Oct 14, 2015 39.77 41.07 39.66 40.44 241,929 +0.59(+1.48%)
Oct 13, 2015 40.76 40.89 39.74 39.85 214,661 -1.14(-2.78%)
Oct 12, 2015 41.03 42.46 39.81 40.99 194,719 +0.13(+0.32%)
Oct 09, 2015 41.14 42.19 40.46 40.86 202,911 +0.02(+0.05%)
Oct 08, 2015 40.06 40.95 39.78 40.84 257,681 +0.57(+1.42%)
Oct 07, 2015 39.36 40.69 39.36 40.27 410,960 +1.02(+2.60%)
Oct 06, 2015 39.07 39.87 36.78 39.25 335,999 +0.31(+0.80%)
Oct 05, 2015 36.28 39.03 35.83 38.94 446,803 +2.96(+8.23%)
Oct 02, 2015 34.60 36.02 34.31 35.98 355,251 +1.00(+2.86%)
Oct 01, 2015 34.49 35.57 34.39 34.98 240,428 +0.42(+1.22%)
Sep 30, 2015 34.48 34.97 34.14 34.56 238,409 +0.26(+0.76%)
Sep 29, 2015 34.19 34.56 33.73 34.30 206,468 +0.08(+0.23%)
Sep 28, 2015 35.22 35.85 34.20 34.22 442,997 -1.01(-2.87%)
Sep 25, 2015 35.79 36.11 34.66 35.23 761,369 -0.99(-2.73%)
Sep 24, 2015 35.73 36.30 35.35 36.22 251,684 +0.01(+0.03%)
Sep 23, 2015 37.29 37.93 36.11 36.21 373,845 -1.11(-2.97%)
Sep 22, 2015 37.64 37.96 36.96 37.32 418,473 -0.73(-1.92%)
Sep 21, 2015 38.27 38.80 37.91 38.05 218,117 +0.02(+0.05%)
Sep 18, 2015 38.26 39.17 37.77 38.03 345,154 -0.99(-2.54%)
Sep 17, 2015 39.61 40.08 38.95 39.02 352,438 -0.73(-1.84%)
Sep 16, 2015 39.83 40.30 39.30 39.75 208,774 -0.27(-0.67%)
Sep 15, 2015 38.67 40.21 38.67 40.02 200,909 +1.34(+3.46%)
Sep 14, 2015 39.44 39.56 38.39 38.68 242,125 -0.70(-1.78%)
Sep 11, 2015 39.60 39.89 38.89 39.38 227,373 -0.30(-0.76%)
Sep 10, 2015 38.71 40.12 38.61 39.68 315,904 +0.76(+1.95%)
Sep 09, 2015 39.32 39.58 38.87 38.92 371,255 +0.06(+0.15%)
Sep 08, 2015 38.63 39.06 37.74 38.86 230,318 +0.95(+2.51%)
Sep 04, 2015 38.25 37.91 37.91 37.91 243,900 -0.63(-1.63%)
Sep 03, 2015 38.79 39.55 38.45 38.54 317,172 -0.33(-0.85%)
Sep 02, 2015 39.21 39.33 38.05 38.87 342,586 +0.46(+1.20%)
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.