Atlas Air Ww (NQ: AAWW )

100.00 +0.23 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 24.94 25.37 24.84 24.96 209,913 -0.35(-1.38%)
Jul 30, 2009 25.36 25.87 24.89 25.31 202,603 +0.32(+1.28%)
Jul 29, 2009 24.40 25.01 24.26 24.99 157,417 +0.21(+0.85%)
Jul 28, 2009 24.17 24.87 24.00 24.78 154,182 +0.28(+1.14%)
Jul 27, 2009 24.46 24.70 23.98 24.50 153,733 -0.03(-0.12%)
Jul 24, 2009 23.74 24.70 23.31 24.53 187,713 +0.37(+1.53%)
Jul 23, 2009 23.52 24.23 23.28 24.16 249,713 +0.55(+2.33%)
Jul 22, 2009 22.96 23.79 22.40 23.61 197,430 +0.49(+2.12%)
Jul 21, 2009 23.72 23.75 22.67 23.12 211,790 -0.35(-1.49%)
Jul 20, 2009 23.26 23.96 23.26 23.47 315,904 +0.46(+2.00%)
Jul 17, 2009 22.38 23.49 22.36 23.01 296,064 -0.08(-0.35%)
Jul 16, 2009 22.50 23.31 22.20 23.09 284,996 +0.47(+2.08%)
Jul 15, 2009 21.86 22.92 21.40 22.62 324,995 +1.27(+5.95%)
Jul 14, 2009 20.83 21.51 20.83 21.35 206,762 +0.52(+2.50%)
Jul 13, 2009 20.44 21.43 20.15 20.83 340,951 -0.56(-2.62%)
Jul 10, 2009 20.49 21.81 19.84 21.39 392,597 +0.77(+3.73%)
Jul 09, 2009 21.12 21.22 20.50 20.62 174,274 -0.39(-1.86%)
Jul 08, 2009 21.20 21.90 20.51 21.01 189,928 -0.11(-0.52%)
Jul 07, 2009 22.17 22.44 21.10 21.12 207,375 -0.97(-4.39%)
Jul 06, 2009 22.32 22.37 21.57 22.09 251,925 -0.18(-0.81%)
Jul 02, 2009 23.41 23.57 22.13 22.27 218,601 -1.61(-6.74%)
Jul 01, 2009 23.21 24.85 23.21 23.88 276,289 +0.69(+2.98%)
Jun 30, 2009 23.73 24.23 22.92 23.19 186,685 -0.59(-2.48%)
Jun 29, 2009 24.04 24.04 22.86 23.78 240,721 -0.19(-0.79%)
Jun 26, 2009 22.47 24.05 21.38 23.97 917,517 +1.46(+6.49%)
Jun 25, 2009 21.75 22.51 21.04 22.51 323,907 +1.13(+5.29%)
Jun 24, 2009 21.63 22.20 21.08 21.38 211,907 +0.32(+1.52%)
Jun 23, 2009 22.35 22.49 20.85 21.06 391,680 -0.98(-4.45%)
Jun 22, 2009 23.51 23.56 22.00 22.04 246,832 -1.80(-7.55%)
Jun 19, 2009 23.82 23.86 23.38 23.84 229,807 +0.43(+1.84%)
Jun 18, 2009 22.66 23.61 21.71 23.41 256,642 +0.77(+3.40%)
Jun 17, 2009 22.92 23.28 21.96 22.64 246,863 -0.20(-0.88%)
Jun 16, 2009 24.13 24.30 22.64 22.84 213,936 -1.25(-5.19%)
Jun 15, 2009 24.17 24.35 23.52 24.09 328,064 -0.58(-2.35%)
Jun 12, 2009 24.90 24.94 24.15 24.67 131,882 -0.51(-2.03%)
Jun 11, 2009 25.52 25.74 25.10 25.18 168,310 -0.37(-1.45%)
Jun 10, 2009 25.21 25.60 24.90 25.55 259,214 +0.58(+2.32%)
Jun 09, 2009 24.49 25.31 24.46 24.97 175,788 +0.55(+2.25%)
Jun 08, 2009 25.05 25.71 23.54 24.42 464,279 -1.65(-6.33%)
Jun 05, 2009 26.08 26.40 25.50 26.07 255,106 -0.25(-0.95%)
Jun 04, 2009 25.89 26.60 25.61 26.32 211,040 +0.58(+2.25%)
Jun 03, 2009 25.75 25.93 25.30 25.74 229,466 -0.33(-1.27%)
Jun 02, 2009 25.91 26.51 25.57 26.07 236,209 -0.11(-0.42%)
Jun 01, 2009 26.32 26.95 25.52 26.18 304,839 +0.30(+1.16%)
May 29, 2009 25.30 25.91 25.00 25.88 235,855 +0.91(+3.64%)
May 28, 2009 25.00 25.80 24.25 24.97 267,280 +0.21(+0.85%)
May 27, 2009 24.74 25.49 24.61 24.76 411,858 +0.02(+0.08%)
May 26, 2009 23.01 24.96 23.00 24.74 499,389 +1.46(+6.27%)
May 22, 2009 22.62 23.69 22.01 23.28 547,599 +0.80(+3.56%)
May 21, 2009 23.00 23.15 22.12 22.48 545,475 -0.99(-4.22%)
May 20, 2009 25.13 25.71 23.33 23.47 692,526 -1.49(-5.97%)
May 19, 2009 24.75 25.44 23.77 24.96 702,907 +0.10(+0.40%)
May 18, 2009 24.15 24.96 24.15 24.86 439,188 +1.12(+4.72%)
May 15, 2009 23.12 24.40 23.12 23.74 593,290 +0.35(+1.50%)
May 14, 2009 22.89 23.71 22.50 23.39 917,203 +0.72(+3.18%)
May 13, 2009 23.00 23.94 22.50 22.67 2,068,356 -3.23(-12.47%)
May 12, 2009 28.25 28.25 24.94 25.90 622,639 -3.42(-11.66%)
May 11, 2009 28.69 29.98 28.69 29.32 283,708 -0.25(-0.85%)
May 08, 2009 29.90 30.21 28.70 29.57 293,799 +0.10(+0.34%)
May 07, 2009 32.74 33.49 28.35 29.47 270,119 -3.21(-9.82%)
May 06, 2009 31.60 32.81 31.21 32.68 285,207 +1.59(+5.11%)
May 05, 2009 32.27 33.63 30.01 31.09 503,106 +2.19(+7.58%)
May 04, 2009 28.32 30.05 28.25 28.90 282,992 +0.85(+3.03%)
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.