Atlas Air Ww (NQ: AAWW )

69.72 +1.22 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 56.80 58.40 56.00 57.75 291,911 +1.35(+2.39%)
Nov 29, 2017 56.20 56.95 56.00 56.40 249,452 +0.25(+0.45%)
Nov 28, 2017 54.90 56.40 54.65 56.15 372,575 +1.40(+2.56%)
Nov 27, 2017 54.85 55.25 53.58 54.75 325,460 -0.10(-0.18%)
Nov 24, 2017 54.65 54.85 54.30 54.85 76,379 +0.35(+0.64%)
Nov 22, 2017 55.20 55.59 54.20 54.50 130,813 -0.60(-1.09%)
Nov 21, 2017 53.35 55.30 53.30 55.10 235,612 +2.00(+3.77%)
Nov 20, 2017 53.55 53.90 53.00 53.10 191,326 -0.45(-0.84%)
Nov 17, 2017 53.65 53.95 53.15 53.55 121,399 -0.15(-0.28%)
Nov 16, 2017 53.35 54.25 53.35 53.70 145,746 +0.75(+1.42%)
Nov 15, 2017 52.10 53.45 52.10 52.95 262,105 +0.20(+0.38%)
Nov 14, 2017 53.55 54.50 52.65 52.75 486,588 -1.00(-1.86%)
Nov 13, 2017 53.30 53.85 51.91 53.75 264,330 -0.10(-0.19%)
Nov 10, 2017 54.55 54.62 52.60 53.85 561,466 -0.90(-1.64%)
Nov 09, 2017 56.60 56.85 54.60 54.75 465,227 -2.50(-4.37%)
Nov 08, 2017 58.50 59.65 57.10 57.25 417,343 +1.20(+2.14%)
Nov 07, 2017 56.05 57.85 55.65 56.05 984,360 -4.80(-7.89%)
Nov 06, 2017 60.50 61.25 58.95 60.85 297,111 +0.50(+0.83%)
Nov 03, 2017 61.40 61.40 59.85 60.35 218,467 -0.88(-1.43%)
Nov 02, 2017 61.60 61.85 60.80 61.23 328,309 -0.48(-0.77%)
Nov 01, 2017 61.95 62.62 60.75 61.70 243,782 +0.35(+0.57%)
Oct 31, 2017 61.70 62.15 61.15 61.35 191,390 -0.15(-0.24%)
Oct 30, 2017 61.95 61.95 60.75 61.50 266,971 -0.75(-1.20%)
Oct 27, 2017 63.00 63.00 61.65 62.25 219,418 -0.60(-0.95%)
Oct 26, 2017 63.35 63.85 62.75 62.85 114,949 -0.25(-0.40%)
Oct 25, 2017 63.60 63.60 62.35 63.10 190,383 -0.60(-0.94%)
Oct 24, 2017 64.70 65.60 63.65 63.70 154,788 -0.80(-1.24%)
Oct 23, 2017 64.55 64.58 63.40 64.50 207,766 -0.10(-0.15%)
Oct 20, 2017 63.50 64.95 63.45 64.60 391,161 +1.60(+2.54%)
Oct 19, 2017 61.95 63.05 60.70 63.00 206,914 +0.50(+0.80%)
Oct 18, 2017 62.25 62.75 61.90 62.50 181,870 +0.55(+0.89%)
Oct 17, 2017 64.55 64.85 61.90 61.95 243,449 -2.75(-4.25%)
Oct 16, 2017 65.60 65.60 63.52 64.70 229,157 -0.60(-0.92%)
Oct 13, 2017 66.00 66.35 65.00 65.30 176,384 -0.60(-0.91%)
Oct 12, 2017 65.45 66.25 65.15 65.90 138,088 +0.20(+0.30%)
Oct 11, 2017 65.20 66.00 65.05 65.70 245,028 +0.60(+0.92%)
Oct 10, 2017 64.95 65.65 63.85 65.10 220,989 +0.80(+1.24%)
Oct 09, 2017 66.00 66.50 64.05 64.30 209,364 -1.70(-2.58%)
Oct 06, 2017 67.05 67.55 65.00 66.00 267,103 -0.90(-1.35%)
Oct 05, 2017 67.90 68.09 66.55 66.90 270,525 -1.15(-1.69%)
Oct 04, 2017 68.25 68.69 67.30 68.05 250,891 -0.20(-0.29%)
Oct 03, 2017 67.25 68.30 67.05 68.25 198,320 +1.00(+1.49%)
Oct 02, 2017 65.85 67.35 65.75 67.25 209,542 +1.45(+2.20%)
Sep 29, 2017 67.20 67.95 65.65 65.80 211,244 -1.45(-2.16%)
Sep 28, 2017 66.20 67.30 65.40 67.25 187,036 +1.15(+1.74%)
Sep 27, 2017 65.50 66.55 65.10 66.10 202,389 +0.85(+1.30%)
Sep 26, 2017 66.10 66.42 65.15 65.25 624,996 -0.75(-1.14%)
Sep 25, 2017 67.55 67.90 65.60 66.00 288,546 -1.60(-2.37%)
Sep 22, 2017 67.40 68.00 67.30 67.60 123,940 +0.15(+0.22%)
Sep 21, 2017 68.15 68.70 67.25 67.45 119,021 -0.70(-1.03%)
Sep 20, 2017 66.25 68.70 66.20 68.15 420,111 +2.10(+3.18%)
Sep 19, 2017 65.85 66.15 65.65 66.05 115,038 +0.20(+0.30%)
Sep 18, 2017 65.90 66.25 65.40 65.85 123,910 +0.15(+0.23%)
Sep 15, 2017 65.90 66.35 64.95 65.70 383,109 -0.25(-0.38%)
Sep 14, 2017 66.75 67.30 65.85 65.95 144,319 -1.20(-1.79%)
Sep 13, 2017 67.35 67.50 66.60 67.15 174,453 +0.05(+0.07%)
Sep 12, 2017 65.75 67.15 65.70 67.10 166,131 +1.45(+2.21%)
Sep 11, 2017 66.10 66.35 65.25 65.65 128,358 +0.10(+0.15%)
Sep 08, 2017 66.15 66.55 65.10 65.55 149,886 -0.65(-0.98%)
Sep 07, 2017 66.35 66.40 65.00 66.20 237,841 -0.15(-0.23%)
Sep 06, 2017 66.80 66.80 65.15 66.35 474,920 +0.05(+0.08%)
Sep 05, 2017 67.70 68.25 66.00 66.30 329,557 -1.60(-2.36%)
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.