Atlas Air Ww (NQ: AAWW )

63.97 +0.47 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 36.49 36.99 33.76 34.22 780,793 -1.12(-3.17%)
Jul 30, 2014 35.30 35.55 34.86 35.34 268,348 +0.26(+0.74%)
Jul 29, 2014 34.84 35.12 34.38 35.08 210,839 +0.19(+0.54%)
Jul 28, 2014 35.08 35.08 34.76 34.89 199,990 -0.08(-0.23%)
Jul 25, 2014 35.71 36.03 34.89 34.97 139,771 -0.84(-2.35%)
Jul 24, 2014 36.06 36.07 35.65 35.81 302,625 -0.11(-0.31%)
Jul 23, 2014 36.11 36.43 35.71 35.92 161,889 -0.16(-0.44%)
Jul 22, 2014 35.84 36.49 35.77 36.08 188,330 +0.39(+1.09%)
Jul 21, 2014 35.83 35.90 35.33 35.69 158,148 -0.37(-1.03%)
Jul 18, 2014 35.88 36.52 35.81 36.06 205,594 +0.09(+0.25%)
Jul 17, 2014 36.39 36.86 35.94 35.97 208,047 -0.76(-2.07%)
Jul 16, 2014 36.04 37.05 35.80 36.73 247,680 +0.94(+2.63%)
Jul 15, 2014 34.84 35.84 34.66 35.79 260,798 +0.97(+2.79%)
Jul 14, 2014 34.84 34.95 34.45 34.82 146,823 +0.27(+0.78%)
Jul 11, 2014 34.75 34.89 34.17 34.55 174,138 -0.26(-0.75%)
Jul 10, 2014 35.08 35.16 34.11 34.81 233,767 -0.73(-2.05%)
Jul 09, 2014 36.10 36.10 35.29 35.54 203,212 -0.32(-0.89%)
Jul 08, 2014 36.46 36.46 35.48 35.86 260,668 -0.75(-2.05%)
Jul 07, 2014 37.48 37.48 36.39 36.61 207,702 -1.03(-2.74%)
Jul 03, 2014 37.49 37.64 37.64 37.64 89,400 +0.29(+0.78%)
Jul 02, 2014 36.99 37.63 36.95 37.35 118,017 +0.24(+0.65%)
Jul 01, 2014 36.87 37.25 36.57 37.11 165,563 +0.26(+0.71%)
Jun 30, 2014 36.52 37.25 36.29 36.85 187,552 +0.19(+0.52%)
Jun 27, 2014 36.04 36.85 36.04 36.66 368,188 +0.34(+0.94%)
Jun 26, 2014 36.95 36.95 35.98 36.32 250,216 -0.61(-1.65%)
Jun 25, 2014 36.37 37.14 35.94 36.93 306,456 +0.43(+1.18%)
Jun 24, 2014 36.30 37.14 36.02 36.50 316,313 +0.24(+0.66%)
Jun 23, 2014 35.83 36.35 35.53 36.26 321,737 +0.55(+1.54%)
Jun 20, 2014 36.24 36.62 35.18 35.71 553,397 -0.55(-1.52%)
Jun 19, 2014 37.30 37.30 36.10 36.26 186,358 -0.74(-2.00%)
Jun 18, 2014 36.61 37.18 36.21 37.00 122,573 +0.53(+1.45%)
Jun 17, 2014 36.89 37.09 36.44 36.47 147,910 -0.48(-1.30%)
Jun 16, 2014 37.12 37.80 36.57 36.95 186,934 -0.34(-0.91%)
Jun 13, 2014 37.17 37.68 36.50 37.29 151,261 +0.24(+0.65%)
Jun 12, 2014 37.89 38.00 36.88 37.05 152,767 -1.02(-2.68%)
Jun 11, 2014 38.26 38.70 38.01 38.07 119,731 -0.39(-1.01%)
Jun 10, 2014 38.58 38.83 38.15 38.46 161,585 +0.55(+1.45%)
Jun 06, 2014 37.81 38.21 37.18 37.91 219,735 +0.37(+0.99%)
Jun 05, 2014 36.64 38.13 36.64 37.54 260,238 +1.05(+2.88%)
Jun 04, 2014 35.65 36.52 35.65 36.49 137,968 +0.72(+2.01%)
Jun 03, 2014 35.53 36.04 35.21 35.77 199,483 +0.12(+0.32%)
Jun 02, 2014 36.61 36.70 35.57 35.66 139,503 -0.94(-2.56%)
May 30, 2014 37.48 37.60 36.42 36.59 147,936 -0.78(-2.09%)
May 29, 2014 37.28 37.75 37.01 37.37 180,702 +0.11(+0.30%)
May 28, 2014 37.16 37.31 36.47 37.26 156,873 +0.19(+0.51%)
May 27, 2014 36.88 37.26 36.37 37.07 160,413 +0.37(+1.01%)
May 23, 2014 36.75 36.70 36.70 36.70 98,000 -0.14(-0.38%)
May 22, 2014 36.06 37.07 35.81 36.84 172,586 +0.77(+2.13%)
May 21, 2014 36.70 37.36 36.02 36.07 170,722 -0.47(-1.29%)
May 20, 2014 36.76 36.80 35.46 36.54 333,799 -0.16(-0.44%)
May 19, 2014 36.56 37.08 36.41 36.70 185,002 -0.06(-0.16%)
May 16, 2014 36.38 37.14 36.32 36.76 208,215 +0.27(+0.74%)
May 15, 2014 36.34 36.60 35.27 36.49 302,684 -0.02(-0.05%)
May 14, 2014 37.37 37.37 36.31 36.51 251,469 -0.89(-2.38%)
May 13, 2014 36.37 37.53 36.11 37.40 255,330 +1.04(+2.86%)
May 12, 2014 35.97 36.69 35.82 36.36 310,154 +0.48(+1.34%)
May 09, 2014 35.57 36.22 35.45 35.88 177,304 +0.10(+0.28%)
May 08, 2014 36.15 36.77 35.63 35.78 275,088 -0.54(-1.49%)
May 07, 2014 36.58 36.60 36.00 36.32 284,757 -0.29(-0.79%)
May 06, 2014 37.25 37.47 36.57 36.61 308,143 -0.51(-1.37%)
May 05, 2014 37.47 37.94 37.10 37.12 436,037 -0.82(-2.16%)
May 02, 2014 39.49 39.50 37.87 37.94 835,637 -1.64(-4.14%)
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.