Atlas Air Ww (NQ: AAWW )

68.23 +1.29 (+1.93%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 65.65 67.10 65.65 67.05 590,805 +1.45(+2.21%)
Jul 30, 2018 67.05 68.50 65.55 65.60 466,597 -1.65(-2.45%)
Jul 27, 2018 68.05 68.45 66.75 67.25 179,100 -0.55(-0.81%)
Jul 26, 2018 68.05 68.90 67.60 67.80 202,989 +0.15(+0.22%)
Jul 25, 2018 67.80 68.95 67.15 67.65 401,342 -0.20(-0.29%)
Jul 24, 2018 69.15 69.25 67.00 67.85 255,668 -0.75(-1.09%)
Jul 23, 2018 68.75 69.05 68.25 68.60 176,391 -0.40(-0.58%)
Jul 20, 2018 69.20 69.50 68.60 69.00 222,809 -0.25(-0.36%)
Jul 19, 2018 70.45 70.45 69.05 69.25 351,856 -1.30(-1.84%)
Jul 18, 2018 69.65 70.60 69.50 70.55 182,379 +1.45(+2.10%)
Jul 17, 2018 68.10 69.35 67.53 69.10 239,380 +0.75(+1.10%)
Jul 16, 2018 70.25 71.20 68.15 68.35 256,936 -2.15(-3.05%)
Jul 13, 2018 69.30 71.45 68.66 70.50 195,697 +0.95(+1.37%)
Jul 12, 2018 70.84 69.25 69.55 236,575 -0.85(-1.21%)
Jul 11, 2018 71.20 71.30 69.55 70.40 294,241 -1.10(-1.54%)
Jul 10, 2018 72.95 73.15 71.20 71.50 149,580 -1.05(-1.45%)
Jul 09, 2018 72.15 73.05 71.60 72.55 184,275 +1.10(+1.54%)
Jul 06, 2018 71.80 71.80 70.75 71.45 95,966 +0.00(+0.00%)
Jul 05, 2018 72.10 72.30 70.65 71.45 263,898 -0.05(-0.07%)
Jul 03, 2018 71.50 71.50 71.50 0 -0.50(-0.69%)
Jul 02, 2018 70.75 72.42 70.75 72.00 185,831 +0.30(+0.42%)
Jun 29, 2018 71.35 72.25 71.25 71.70 207,167 +1.35(+1.92%)
Jun 28, 2018 69.15 70.97 68.10 70.35 212,215 +1.25(+1.81%)
Jun 27, 2018 70.15 71.10 68.95 69.10 181,786 -0.75(-1.07%)
Jun 26, 2018 71.35 71.35 68.65 69.85 231,393 -1.10(-1.55%)
Jun 25, 2018 73.45 75.00 69.30 70.95 532,767 -2.60(-3.54%)
Jun 22, 2018 74.55 74.60 72.05 73.55 419,854 -0.45(-0.61%)
Jun 21, 2018 74.50 74.75 73.15 74.00 230,697 +0.00(+0.00%)
Jun 20, 2018 73.00 74.35 72.50 74.00 586,433 +1.45(+2.00%)
Jun 19, 2018 72.75 74.75 70.75 72.55 528,078 -0.85(-1.16%)
Jun 18, 2018 72.50 73.40 72.15 73.40 131,383 +0.55(+0.75%)
Jun 15, 2018 72.90 71.70 72.85 225,606 +0.00(+0.00%)
Jun 14, 2018 73.30 73.91 72.50 72.85 122,162 -0.05(-0.07%)
Jun 13, 2018 73.85 73.85 72.50 72.90 137,544 -1.10(-1.49%)
Jun 12, 2018 73.85 75.29 72.60 74.00 266,307 +0.00(+0.00%)
Jun 11, 2018 71.20 74.75 71.10 74.00 1,268,131 +3.10(+4.37%)
Jun 08, 2018 70.95 71.35 70.55 70.90 116,817 -0.10(-0.14%)
Jun 07, 2018 72.60 72.60 70.50 71.00 171,843 -1.40(-1.93%)
Jun 06, 2018 73.00 72.40 187,352 +0.60(+0.84%)
Jun 05, 2018 70.30 72.00 70.15 71.80 216,604 +1.50(+2.13%)
Jun 04, 2018 69.30 70.53 68.55 70.30 233,584 +1.00(+1.44%)
Jun 01, 2018 68.80 69.90 68.00 69.30 236,057 +1.15(+1.69%)
May 31, 2018 68.95 69.20 67.60 68.15 171,567 -0.65(-0.94%)
May 30, 2018 69.05 69.95 68.60 68.80 200,669 +0.25(+0.36%)
May 29, 2018 68.15 70.84 67.40 68.55 286,351 -0.25(-0.36%)
May 25, 2018 68.80 68.80 68.80 0 +0.65(+0.95%)
May 24, 2018 68.30 68.35 67.35 68.15 117,426 +0.25(+0.37%)
May 23, 2018 68.35 68.35 66.60 67.90 118,455 -0.60(-0.88%)
May 22, 2018 69.30 69.65 68.30 68.50 103,741 -0.75(-1.08%)
May 21, 2018 69.40 69.95 69.05 69.25 152,437 +0.05(+0.07%)
May 18, 2018 69.25 69.75 68.90 69.20 132,104 -0.05(-0.07%)
May 17, 2018 69.25 69.80 68.70 69.25 198,145 -0.15(-0.22%)
May 16, 2018 68.60 70.00 68.40 69.40 326,141 +0.95(+1.39%)
May 15, 2018 67.20 68.60 67.10 68.45 218,654 +0.85(+1.26%)
May 14, 2018 67.90 68.65 67.15 67.60 158,448 -0.45(-0.66%)
May 11, 2018 68.60 69.20 67.25 68.05 134,526 -0.40(-0.58%)
May 10, 2018 68.80 69.33 68.35 68.45 181,232 -0.10(-0.15%)
May 09, 2018 68.35 69.00 67.90 68.55 206,568 +0.50(+0.73%)
May 08, 2018 67.40 68.55 67.25 68.05 395,837 +0.30(+0.44%)
May 07, 2018 67.25 67.85 67.05 67.75 172,128 +0.60(+0.89%)
May 04, 2018 67.50 67.70 65.00 67.15 308,491 -0.25(-0.37%)
May 03, 2018 63.30 68.00 63.30 67.40 983,735 +4.65(+7.41%)
May 02, 2018 63.90 63.90 62.20 62.75 397,180 -0.85(-1.34%)
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.