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 (%)
Oct 31, 2014 37.25 37.38 36.30 36.92 247,156 +0.55(+1.51%)
Oct 30, 2014 36.39 36.74 35.62 36.37 163,614 -0.05(-0.14%)
Oct 29, 2014 36.70 36.95 35.91 36.42 197,380 -0.33(-0.90%)
Oct 28, 2014 35.81 36.82 35.71 36.75 229,178 +1.23(+3.46%)
Oct 27, 2014 34.61 36.13 34.77 35.52 241,625 +0.75(+2.16%)
Oct 24, 2014 34.95 35.20 34.17 34.77 142,761 -0.02(-0.06%)
Oct 23, 2014 34.06 35.48 33.69 34.79 214,526 +1.26(+3.76%)
Oct 22, 2014 34.50 35.18 33.47 33.53 186,696 -0.92(-2.67%)
Oct 21, 2014 33.25 34.65 33.07 34.45 153,402 +1.29(+3.89%)
Oct 20, 2014 32.61 33.33 32.55 33.16 123,926 +0.26(+0.79%)
Oct 17, 2014 33.38 33.57 32.86 32.90 236,361 -0.04(-0.11%)
Oct 16, 2014 32.00 33.70 32.00 32.94 201,752 +0.45(+1.37%)
Oct 15, 2014 31.87 32.77 31.33 32.49 266,951 +0.30(+0.93%)
Oct 14, 2014 31.81 32.43 31.52 32.19 370,180 +0.79(+2.52%)
Oct 13, 2014 31.88 32.34 31.33 31.40 149,631 -0.37(-1.16%)
Oct 10, 2014 32.00 32.78 31.64 31.77 339,982 -0.39(-1.21%)
Oct 09, 2014 32.91 33.13 32.10 32.16 286,130 -0.67(-2.04%)
Oct 08, 2014 32.28 33.00 31.63 32.83 165,196 +0.44(+1.36%)
Oct 07, 2014 32.37 33.17 32.07 32.39 202,526 -0.10(-0.31%)
Oct 06, 2014 32.49 33.19 32.30 32.49 173,954 +0.04(+0.12%)
Oct 03, 2014 32.30 32.98 32.03 32.45 307,826 +0.46(+1.44%)
Oct 02, 2014 31.61 32.35 31.46 31.99 395,939 +0.47(+1.49%)
Oct 01, 2014 33.04 33.04 31.51 31.52 485,285 -1.50(-4.54%)
Sep 30, 2014 33.94 34.07 32.98 33.02 393,907 -0.88(-2.60%)
Sep 29, 2014 33.51 34.19 33.27 33.90 205,611 -0.07(-0.21%)
Sep 26, 2014 33.91 34.28 33.76 33.97 159,318 +0.09(+0.27%)
Sep 25, 2014 34.13 34.17 33.33 33.88 168,828 -0.24(-0.70%)
Sep 24, 2014 32.68 34.23 32.68 34.12 158,566 -0.09(-0.26%)
Sep 23, 2014 34.70 34.97 34.20 34.21 148,600 -0.56(-1.61%)
Sep 22, 2014 34.93 35.39 34.69 34.77 202,359 -0.33(-0.94%)
Sep 19, 2014 36.17 36.25 34.64 35.10 342,586 -0.95(-2.64%)
Sep 18, 2014 36.01 36.34 35.77 36.05 162,796 +0.07(+0.19%)
Sep 17, 2014 35.72 36.50 35.41 35.98 158,214 +0.36(+1.01%)
Sep 16, 2014 35.70 35.84 35.10 35.62 207,614 -0.14(-0.39%)
Sep 15, 2014 36.50 36.50 35.41 35.76 225,685 -0.75(-2.05%)
Sep 12, 2014 36.45 36.63 35.83 36.51 414,760 +0.14(+0.38%)
Sep 11, 2014 34.61 36.90 34.40 36.37 828,909 +2.39(+7.03%)
Sep 10, 2014 34.04 34.08 33.30 33.98 128,497 +0.05(+0.15%)
Sep 09, 2014 34.59 34.59 33.79 33.93 174,428 -0.80(-2.30%)
Sep 08, 2014 35.15 35.19 34.69 34.73 167,760 -0.34(-0.97%)
Sep 05, 2014 34.30 35.28 34.30 35.07 391,268 +0.61(+1.77%)
Sep 04, 2014 34.14 34.77 34.00 34.46 256,543 +0.56(+1.65%)
Sep 03, 2014 33.92 34.25 33.67 33.90 241,782 +0.05(+0.15%)
Sep 02, 2014 33.57 33.94 33.26 33.85 257,390 +0.40(+1.20%)
Aug 29, 2014 33.00 33.45 33.45 33.45 252,400 +0.49(+1.49%)
Aug 28, 2014 33.50 33.54 32.80 32.96 137,612 -0.75(-2.22%)
Aug 27, 2014 33.60 34.00 33.50 33.71 177,927 +0.22(+0.66%)
Aug 26, 2014 33.65 33.77 33.14 33.49 222,980 +0.02(+0.06%)
Aug 25, 2014 34.09 34.09 33.20 33.47 156,944 -0.41(-1.21%)
Aug 22, 2014 34.22 34.43 33.35 33.88 123,000 -0.24(-0.70%)
Aug 21, 2014 33.46 34.19 32.93 34.12 200,850 +0.70(+2.09%)
Aug 20, 2014 33.71 33.71 33.04 33.42 125,450 -0.30(-0.89%)
Aug 19, 2014 33.81 34.16 33.68 33.72 92,814 -0.05(-0.15%)
Aug 18, 2014 33.35 33.79 33.03 33.77 240,503 +0.82(+2.49%)
Aug 15, 2014 33.55 33.55 32.31 32.95 188,162 -0.29(-0.87%)
Aug 14, 2014 32.99 33.36 32.93 33.24 92,366 +0.19(+0.57%)
Aug 13, 2014 33.57 33.88 32.99 33.05 140,201 -0.48(-1.43%)
Aug 12, 2014 34.07 34.16 33.48 33.53 131,428 -0.64(-1.87%)
Aug 11, 2014 33.27 34.43 32.84 34.17 219,896 +1.11(+3.36%)
Aug 08, 2014 32.38 33.13 32.31 33.06 243,582 +0.72(+2.23%)
Aug 07, 2014 32.46 33.01 32.27 32.34 276,433 -0.04(-0.12%)
Aug 06, 2014 31.90 32.72 31.77 32.38 299,291 +0.38(+1.19%)
Aug 05, 2014 32.02 32.55 31.60 32.00 407,335 -0.25(-0.78%)
Aug 04, 2014 32.16 32.45 31.26 32.25 439,206 +0.22(+0.69%)
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.