Atlas Air Ww (NQ: AAWW )

65.02 -1.97 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 68.62 69.00 67.43 67.91 429,000 -1.21(-1.75%)
Apr 29, 2021 69.94 70.34 68.50 69.12 556,856 -0.39(-0.56%)
Apr 28, 2021 68.73 69.69 67.82 69.51 384,516 +0.52(+0.75%)
Apr 27, 2021 67.99 69.64 67.99 68.99 717,550 +1.66(+2.47%)
Apr 26, 2021 67.86 68.60 66.37 67.33 501,119 -0.39(-0.58%)
Apr 23, 2021 66.56 67.90 65.81 67.72 272,100 +1.67(+2.53%)
Apr 22, 2021 66.49 66.98 65.50 66.05 506,517 -0.76(-1.14%)
Apr 21, 2021 67.50 67.57 65.89 66.81 580,008 -0.63(-0.93%)
Apr 20, 2021 67.53 67.97 66.16 67.44 428,202 +0.08(+0.12%)
Apr 19, 2021 67.00 67.58 65.63 67.36 407,672 +0.49(+0.73%)
Apr 16, 2021 66.49 67.17 65.40 66.87 371,000 +1.16(+1.77%)
Apr 15, 2021 65.33 65.88 64.42 65.71 373,178 +0.64(+0.98%)
Apr 14, 2021 64.20 65.14 63.97 65.07 387,464 +0.57(+0.88%)
Apr 13, 2021 64.50 64.75 63.26 64.50 350,992 +0.34(+0.53%)
Apr 12, 2021 62.96 64.25 62.82 64.16 299,054 +1.45(+2.31%)
Apr 09, 2021 61.84 62.88 61.78 62.71 291,600 +0.91(+1.47%)
Apr 08, 2021 62.28 62.28 60.69 61.80 464,131 +0.07(+0.11%)
Apr 07, 2021 63.66 63.88 61.14 61.73 783,694 -2.48(-3.86%)
Apr 06, 2021 63.31 64.34 62.35 64.21 683,561 +1.58(+2.52%)
Apr 05, 2021 61.60 62.67 60.81 62.63 558,143 +1.40(+2.29%)
Apr 01, 2021 60.52 61.30 60.06 61.23 379,800 +0.79(+1.31%)
Mar 31, 2021 59.66 60.94 58.80 60.44 644,972 +0.60(+1.00%)
Mar 30, 2021 58.25 59.94 58.00 59.84 404,723 +1.21(+2.06%)
Mar 29, 2021 58.85 59.85 57.55 58.63 542,774 +0.36(+0.62%)
Mar 26, 2021 56.32 58.29 56.00 58.27 503,600 +2.73(+4.92%)
Mar 25, 2021 54.26 56.08 53.36 55.54 414,194 +0.45(+0.82%)
Mar 24, 2021 57.93 58.58 55.09 55.09 452,082 -2.16(-3.77%)
Mar 23, 2021 59.12 59.44 56.90 57.25 585,266 -2.25(-3.78%)
Mar 22, 2021 59.05 59.96 58.31 59.50 355,272 +0.29(+0.49%)
Mar 19, 2021 59.31 59.68 57.27 59.21 880,100 +0.56(+0.95%)
Mar 18, 2021 59.22 60.79 58.48 58.65 452,914 -0.57(-0.96%)
Mar 17, 2021 58.21 59.62 58.05 59.22 311,359 +0.83(+1.42%)
Mar 16, 2021 59.38 60.35 58.00 58.39 380,831 -1.29(-2.16%)
Mar 15, 2021 59.77 60.38 58.62 59.68 330,782 -0.58(-0.96%)
Mar 12, 2021 61.66 61.98 59.42 60.26 358,500 -1.40(-2.27%)
Mar 11, 2021 61.00 61.73 60.08 61.66 541,711 +1.25(+2.07%)
Mar 10, 2021 58.99 60.91 58.41 60.41 580,597 +1.81(+3.09%)
Mar 09, 2021 58.00 59.48 56.61 58.60 590,306 +1.24(+2.16%)
Mar 08, 2021 56.48 59.62 56.48 57.36 653,358 -0.29(-0.50%)
Mar 05, 2021 56.01 57.87 54.10 57.65 518,700 +2.51(+4.55%)
Mar 04, 2021 56.81 57.95 54.66 55.14 743,076 -2.05(-3.58%)
Mar 03, 2021 57.20 58.86 56.58 57.19 446,515 +0.62(+1.10%)
Mar 02, 2021 55.17 57.73 55.01 56.57 536,799 +1.25(+2.26%)
Mar 01, 2021 55.25 55.95 54.07 55.32 712,835 +0.19(+0.34%)
Feb 26, 2021 56.30 56.83 55.04 55.13 538,400 -0.94(-1.68%)
Feb 25, 2021 58.73 59.31 55.74 56.07 470,778 -3.02(-5.11%)
Feb 24, 2021 57.81 59.74 57.41 59.09 486,746 +1.26(+2.18%)
Feb 23, 2021 58.52 58.61 54.23 57.83 729,187 -2.17(-3.62%)
Feb 22, 2021 61.89 63.19 59.50 60.00 976,637 -2.23(-3.58%)
Feb 19, 2021 57.69 62.26 57.00 62.23 1,394,300 +5.19(+9.10%)
Feb 18, 2021 58.06 59.14 55.01 57.04 812,506 +1.09(+1.95%)
Feb 17, 2021 54.80 56.00 53.88 55.95 608,565 +0.83(+1.51%)
Feb 16, 2021 57.11 57.42 54.70 55.12 425,522 -1.02(-1.82%)
Feb 12, 2021 53.62 57.49 53.62 56.14 920,800 +1.82(+3.35%)
Feb 11, 2021 55.48 56.00 53.37 54.32 265,370 -1.24(-2.23%)
Feb 10, 2021 56.34 57.38 53.93 55.56 374,628 -0.20(-0.36%)
Feb 09, 2021 53.49 56.11 53.15 55.76 609,219 +2.17(+4.05%)
Feb 08, 2021 54.17 54.67 53.11 53.59 395,471 -0.14(-0.26%)
Feb 05, 2021 53.33 54.80 53.00 53.73 473,200 +0.65(+1.22%)
Feb 04, 2021 51.90 53.43 51.35 53.08 217,729 +1.21(+2.33%)
Feb 03, 2021 52.40 53.62 51.66 51.87 415,588 -0.52(-0.99%)
Feb 02, 2021 54.63 54.63 51.79 52.39 578,483 -1.81(-3.34%)
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.