Atlas Air Ww (NQ: AAWW )

90.66 USD -1.65 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 93.62 93.62 90.31 90.66 475,409 -1.65(-1.79%)
Nov 26, 2021 91.00 92.94 90.23 92.31 297,838 -1.87(-1.99%)
Nov 24, 2021 94.52 94.52 92.39 94.18 240,440 -0.73(-0.77%)
Nov 23, 2021 93.01 95.00 92.44 94.91 718,387 +2.35(+2.54%)
Nov 22, 2021 90.00 94.42 89.89 92.56 765,904 +2.90(+3.23%)
Nov 19, 2021 89.46 90.21 88.59 89.66 556,233 -0.06(-0.07%)
Nov 18, 2021 88.91 89.90 88.95 89.72 485,468 +1.13(+1.28%)
Nov 17, 2021 87.83 88.78 86.21 88.59 402,432 +0.60(+0.68%)
Nov 16, 2021 87.54 89.00 87.13 87.99 453,893 +0.27(+0.31%)
Nov 15, 2021 86.06 87.86 84.95 87.72 322,737 +2.09(+2.44%)
Nov 12, 2021 85.24 87.07 84.25 85.63 312,600 +0.25(+0.29%)
Nov 11, 2021 84.15 85.92 83.79 85.38 332,873 +1.62(+1.93%)
Nov 10, 2021 83.66 83.76 428,942 -0.45(-0.53%)
Nov 09, 2021 86.00 86.58 83.61 84.21 419,057 -2.17(-2.51%)
Nov 08, 2021 86.11 87.62 85.02 86.38 674,071 +0.42(+0.49%)
Nov 05, 2021 90.69 91.77 85.80 85.96 825,832 -3.54(-3.96%)
Nov 04, 2021 89.33 91.18 88.33 89.50 718,580 +1.19(+1.35%)
Nov 03, 2021 88.18 90.70 85.01 88.31 1,090,308 +4.34(+5.17%)
Nov 02, 2021 83.63 86.64 83.18 83.97 893,930 +0.44(+0.53%)
Nov 01, 2021 81.42 83.58 81.12 83.53 367,276 +2.41(+2.97%)
Oct 29, 2021 80.47 82.38 80.47 81.12 432,220 -0.17(-0.21%)
Oct 28, 2021 79.80 81.29 233,252 +1.42(+1.78%)
Oct 27, 2021 81.45 82.19 79.64 79.87 293,269 -2.01(-2.45%)
Oct 26, 2021 83.20 81.88 395,419 -0.39(-0.47%)
Oct 25, 2021 81.08 83.13 80.83 82.27 655,070 +1.26(+1.56%)
Oct 22, 2021 80.42 82.42 80.42 81.01 530,028 +0.67(+0.83%)
Oct 21, 2021 78.30 80.36 78.09 80.34 455,746 +2.06(+2.63%)
Oct 20, 2021 77.72 78.56 77.04 78.28 719,313 +0.74(+0.95%)
Oct 19, 2021 79.56 79.56 77.44 77.54 345,987 -1.57(-1.98%)
Oct 18, 2021 78.41 79.89 78.33 79.11 295,551 +0.41(+0.52%)
Oct 15, 2021 80.45 80.45 78.64 78.70 704,221 -0.74(-0.93%)
Oct 14, 2021 80.50 81.94 79.03 79.44 723,394 +0.25(+0.32%)
Oct 13, 2021 77.74 79.36 76.69 79.19 533,976 +0.97(+1.24%)
Oct 12, 2021 80.25 80.68 77.10 78.22 567,761 -2.03(-2.53%)
Oct 11, 2021 81.81 82.03 79.67 80.25 285,699 -1.40(-1.71%)
Oct 08, 2021 83.62 83.90 81.45 81.65 351,333 -1.55(-1.86%)
Oct 07, 2021 84.82 85.33 82.95 83.20 354,446 -0.93(-1.11%)
Oct 06, 2021 84.71 85.01 82.79 84.13 639,825 -1.44(-1.68%)
Oct 05, 2021 84.36 86.45 83.70 85.57 668,828 +1.38(+1.64%)
Oct 04, 2021 83.33 84.48 82.50 84.19 794,988 +0.70(+0.84%)
Oct 01, 2021 81.70 84.00 81.29 83.49 435,073 +1.75(+2.14%)
Sep 30, 2021 85.41 85.41 81.12 81.74 741,805 -3.46(-4.06%)
Sep 29, 2021 84.03 85.77 83.34 85.20 741,403 +1.65(+1.97%)
Sep 28, 2021 82.01 84.76 81.93 83.55 755,527 +1.18(+1.43%)
Sep 27, 2021 78.83 83.82 78.79 82.37 909,276 +3.87(+4.93%)
Sep 24, 2021 77.28 79.21 76.30 78.50 447,079 +0.94(+1.21%)
Sep 23, 2021 74.16 78.19 74.16 77.56 817,875 +3.56(+4.81%)
Sep 22, 2021 76.66 76.66 72.43 74.00 1,131,966 +1.41(+1.94%)
Sep 21, 2021 74.80 74.80 72.48 72.59 381,676 -1.69(-2.28%)
Sep 20, 2021 73.87 74.54 71.51 74.28 500,355 -1.35(-1.79%)
Sep 17, 2021 77.95 78.42 75.30 75.63 936,219 -2.79(-3.56%)
Sep 16, 2021 77.86 79.41 76.61 78.42 456,067 +1.51(+1.96%)
Sep 15, 2021 75.93 78.19 75.77 76.91 495,324 +1.57(+2.08%)
Sep 14, 2021 75.04 76.33 72.96 75.34 509,265 +2.13(+2.91%)
Sep 13, 2021 74.83 74.83 72.45 73.21 507,977 -0.81(-1.09%)
Sep 10, 2021 73.69 75.40 73.05 74.02 504,932 +0.98(+1.34%)
Sep 09, 2021 72.43 73.38 72.03 73.04 331,157 +0.27(+0.37%)
Sep 08, 2021 73.39 73.90 72.61 72.77 272,633 -1.02(-1.38%)
Sep 07, 2021 74.07 74.37 72.90 73.79 451,217 +0.22(+0.30%)
Sep 03, 2021 73.67 74.29 73.01 73.57 239,534 -0.33(-0.45%)
Sep 02, 2021 73.75 74.26 73.41 73.90 262,920 +0.35(+0.48%)
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.