Atlas Air Ww (NQ: AAWW )

69.87 -2.84 (-3.91%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 38.40 38.83 38.12 38.40 0 +0.24(+0.63%)
Nov 27, 2013 37.15 38.19 36.92 38.16 0 +1.12(+3.02%)
Nov 26, 2013 36.75 37.28 36.75 37.04 0 +0.35(+0.95%)
Nov 25, 2013 36.70 37.10 36.42 36.69 430,923 +0.29(+0.80%)
Nov 22, 2013 37.47 37.85 36.29 36.40 0 -0.94(-2.52%)
Nov 21, 2013 36.51 37.45 36.51 37.34 313,629 +0.91(+2.50%)
Nov 20, 2013 37.30 37.82 36.24 36.43 0 -0.89(-2.38%)
Nov 19, 2013 38.43 38.70 37.31 37.32 431,610 -1.02(-2.66%)
Nov 18, 2013 38.00 38.95 37.98 38.34 0 +0.38(+1.00%)
Nov 15, 2013 38.11 38.28 37.75 37.96 0 +0.03(+0.08%)
Nov 14, 2013 37.93 38.34 37.71 37.93 181,963 +0.10(+0.26%)
Nov 12, 2013 38.24 38.50 37.76 37.83 0 -0.42(-1.10%)
Nov 11, 2013 38.30 38.56 38.08 38.25 0 +0.00(+0.00%)
Nov 08, 2013 38.38 38.88 38.02 38.25 0 -0.14(-0.36%)
Nov 07, 2013 38.20 38.92 37.92 38.39 528,399 +0.02(+0.05%)
Nov 06, 2013 38.53 39.03 38.28 38.37 352,961 -0.07(-0.18%)
Nov 05, 2013 38.65 38.91 37.76 38.44 0 -0.49(-1.26%)
Nov 04, 2013 38.65 39.48 38.65 38.93 484,885 +0.43(+1.12%)
Nov 01, 2013 37.23 38.77 37.16 38.50 0 +1.47(+3.97%)
Oct 31, 2013 41.44 41.52 36.97 37.03 2,771,243 -11.66(-23.95%)
Oct 30, 2013 49.32 49.73 48.59 48.69 331,500 -0.60(-1.22%)
Oct 29, 2013 49.64 49.90 48.50 49.29 0 -0.35(-0.71%)
Oct 28, 2013 48.44 50.98 48.03 49.64 0 +1.27(+2.63%)
Oct 25, 2013 48.78 48.78 47.89 48.37 0 -0.35(-0.72%)
Oct 24, 2013 47.38 49.23 47.04 48.72 401,354 +1.34(+2.83%)
Oct 23, 2013 46.52 47.74 45.96 47.38 0 +0.64(+1.37%)
Oct 22, 2013 46.31 47.01 45.99 46.74 169,891 +0.66(+1.43%)
Oct 21, 2013 46.11 46.54 45.66 46.08 137,100 +0.08(+0.17%)
Oct 18, 2013 45.71 46.34 45.45 46.00 155,700 +0.63(+1.39%)
Oct 17, 2013 44.38 45.40 44.34 45.37 225,993 +0.85(+1.91%)
Oct 16, 2013 44.33 45.08 43.98 44.52 150,196 +0.49(+1.11%)
Oct 15, 2013 45.20 45.78 43.58 44.03 205,587 -0.88(-1.96%)
Oct 14, 2013 44.69 45.02 44.42 44.91 108,607 -0.02(-0.04%)
Oct 11, 2013 44.00 45.12 43.95 44.93 0 +0.92(+2.09%)
Oct 10, 2013 43.52 44.03 43.17 44.01 102,536 +0.81(+1.87%)
Oct 09, 2013 43.34 43.61 42.54 43.20 161,148 -0.04(-0.09%)
Oct 08, 2013 43.48 43.83 43.14 43.24 188,604 -0.26(-0.60%)
Oct 07, 2013 43.77 43.77 43.04 43.50 0 -0.50(-1.14%)
Oct 04, 2013 44.76 45.01 42.83 44.00 0 -0.95(-2.11%)
Oct 03, 2013 45.98 45.98 44.66 44.95 0 -1.05(-2.28%)
Oct 02, 2013 45.95 46.29 45.71 46.00 91,174 -0.23(-0.50%)
Oct 01, 2013 46.24 46.43 45.87 46.23 222,524 +0.40(+0.87%)
Sep 27, 2013 46.15 46.25 45.81 45.83 0 -0.40(-0.87%)
Sep 26, 2013 45.38 46.56 45.00 46.23 215,678 +0.94(+2.08%)
Sep 25, 2013 45.68 45.80 45.04 45.29 205,723 -0.20(-0.44%)
Sep 24, 2013 46.10 46.11 45.42 45.49 147,083 -0.43(-0.94%)
Sep 23, 2013 46.13 46.54 45.72 45.92 174,726 -0.38(-0.82%)
Sep 20, 2013 46.93 47.54 46.28 46.30 0 -0.59(-1.26%)
Sep 19, 2013 46.98 47.32 46.62 46.89 140,094 -0.08(-0.17%)
Sep 18, 2013 46.45 47.19 46.26 46.97 0 +0.71(+1.53%)
Sep 17, 2013 46.81 47.36 46.05 46.26 0 -0.64(-1.36%)
Sep 16, 2013 47.49 47.34 46.64 46.90 0 +0.35(+0.75%)
Sep 13, 2013 47.23 47.84 46.40 46.55 0 -0.54(-1.15%)
Sep 12, 2013 48.52 48.79 47.04 47.09 0 -1.41(-2.91%)
Sep 11, 2013 48.40 48.72 47.84 48.50 0 +0.16(+0.33%)
Sep 10, 2013 47.75 48.38 47.44 48.34 120,527 +0.94(+1.98%)
Sep 09, 2013 46.48 47.52 46.48 47.40 0 +1.02(+2.20%)
Sep 06, 2013 46.70 46.79 45.53 46.38 0 -0.25(-0.54%)
Sep 05, 2013 47.33 47.50 46.57 46.63 204,517 -0.78(-1.65%)
Sep 04, 2013 47.00 47.49 46.81 47.41 0 +0.34(+0.72%)
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.