Atlas Air Ww (NQ: AAWW )

65.80 -1.16 (-1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 15.25 15.70 14.92 15.30 96,357 -0.17(-1.10%)
Nov 26, 2008 13.48 15.60 13.30 15.47 324,922 +1.55(+11.14%)
Nov 25, 2008 12.80 13.99 11.78 13.92 540,347 +1.33(+10.56%)
Nov 24, 2008 10.04 12.66 9.600 12.59 536,774 +2.68(+27.04%)
Nov 21, 2008 9.270 10.12 9.010 9.910 514,596 +0.86(+9.50%)
Nov 20, 2008 11.00 11.29 8.990 9.050 500,611 -2.05(-18.47%)
Nov 19, 2008 10.81 11.72 10.65 11.10 1,131,965 +0.18(+1.65%)
Nov 18, 2008 15.24 15.26 10.38 10.92 1,111,360 -4.24(-27.97%)
Nov 17, 2008 15.74 16.42 14.97 15.16 301,200 -0.74(-4.65%)
Nov 14, 2008 17.47 17.98 15.84 15.90 229,086 -1.91(-10.72%)
Nov 13, 2008 16.81 17.98 15.42 17.81 388,733 +1.47(+9.00%)
Nov 12, 2008 19.50 19.50 16.14 16.34 324,397 -3.44(-17.39%)
Nov 11, 2008 21.49 21.55 19.65 19.78 191,051 -1.95(-8.97%)
Nov 10, 2008 22.50 22.77 21.21 21.73 381,408 -0.27(-1.23%)
Nov 07, 2008 21.18 22.48 21.18 22.00 377,384 +0.97(+4.61%)
Nov 06, 2008 22.61 22.82 20.86 21.03 280,862 -1.68(-7.40%)
Nov 05, 2008 23.15 23.33 22.47 22.71 402,397 -0.05(-0.22%)
Nov 04, 2008 21.04 23.13 21.04 22.76 422,013 +1.78(+8.48%)
Nov 03, 2008 21.14 21.14 19.15 20.98 333,816 +1.66(+8.59%)
Oct 31, 2008 18.30 19.52 17.73 19.32 272,103 +0.84(+4.55%)
Oct 30, 2008 17.80 19.38 17.45 18.48 256,854 +0.68(+3.82%)
Oct 29, 2008 19.22 19.31 17.16 17.80 470,700 -1.16(-6.12%)
Oct 28, 2008 19.53 20.30 18.04 18.96 391,756 +0.02(+0.11%)
Oct 27, 2008 22.09 22.09 18.75 18.94 431,977 -3.56(-15.82%)
Oct 24, 2008 22.11 23.40 21.70 22.50 179,168 -1.35(-5.66%)
Oct 23, 2008 26.20 26.20 22.59 23.85 263,584 -2.25(-8.62%)
Oct 22, 2008 28.40 29.22 25.20 26.10 305,387 -2.90(-10.00%)
Oct 21, 2008 28.84 30.23 28.24 29.00 252,180 -0.30(-1.02%)
Oct 20, 2008 29.53 29.74 27.44 29.30 176,989 +0.42(+1.45%)
Oct 17, 2008 26.99 29.83 26.08 28.88 493,858 +1.96(+7.28%)
Oct 16, 2008 26.01 28.25 25.45 26.92 486,553 +0.72(+2.75%)
Oct 15, 2008 29.99 29.99 26.01 26.20 370,545 -3.87(-12.87%)
Oct 14, 2008 28.21 30.49 25.97 30.07 430,857 +3.12(+11.58%)
Oct 13, 2008 23.71 26.95 23.22 26.95 712,441 +3.95(+17.17%)
Oct 10, 2008 25.15 25.38 20.00 23.00 622,745 -3.91(-14.53%)
Oct 09, 2008 27.24 29.26 26.27 26.91 571,883 +0.33(+1.24%)
Oct 08, 2008 27.23 28.07 24.70 26.58 435,994 -1.15(-4.15%)
Oct 07, 2008 31.00 31.62 27.30 27.73 483,297 -2.85(-9.32%)
Oct 06, 2008 32.68 34.49 29.02 30.58 366,645 -3.26(-9.63%)
Oct 03, 2008 35.43 36.66 33.65 33.84 278,080 -0.75(-2.17%)
Oct 02, 2008 37.89 38.56 34.50 34.59 303,814 -3.50(-9.19%)
Oct 01, 2008 39.64 39.79 37.79 38.09 145,135 -2.22(-5.51%)
Sep 30, 2008 38.20 41.91 38.20 40.31 268,721 +2.37(+6.25%)
Sep 29, 2008 42.89 43.44 37.78 37.94 289,098 -5.65(-12.96%)
Sep 26, 2008 44.39 44.95 43.00 43.59 283,426 -2.30(-5.01%)
Sep 25, 2008 45.81 46.10 45.21 45.89 139,487 +0.26(+0.57%)
Sep 24, 2008 48.78 48.78 45.52 45.63 212,401 -2.06(-4.32%)
Sep 23, 2008 50.10 50.57 47.69 47.69 135,405 -2.29(-4.58%)
Sep 22, 2008 50.84 52.41 49.49 49.98 218,945 -1.58(-3.06%)
Sep 19, 2008 52.42 52.42 48.83 51.56 417,632 +2.92(+6.00%)
Sep 18, 2008 46.93 50.41 45.01 48.64 420,262 +2.71(+5.90%)
Sep 17, 2008 47.15 48.16 44.01 45.93 389,223 -2.10(-4.37%)
Sep 16, 2008 48.56 50.00 46.62 48.03 512,566 -1.04(-2.12%)
Sep 15, 2008 49.88 52.08 48.91 49.07 360,683 -2.22(-4.33%)
Sep 12, 2008 50.41 51.44 49.58 51.29 265,931 +0.68(+1.34%)
Sep 11, 2008 48.75 51.08 47.72 50.61 555,305 +0.69(+1.38%)
Sep 10, 2008 48.71 50.36 48.71 49.92 643,369 +2.16(+4.52%)
Sep 09, 2008 53.24 53.53 47.19 47.76 801,797 -5.36(-10.09%)
Sep 08, 2008 53.80 53.99 52.31 53.12 271,759 +0.61(+1.16%)
Sep 05, 2008 53.42 53.49 50.41 52.51 511,251 -1.31(-2.43%)
Sep 04, 2008 55.57 55.86 53.39 53.82 186,460 -2.14(-3.82%)
Sep 03, 2008 57.26 57.31 55.16 55.96 292,174 -1.29(-2.25%)
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.