Atlas Air Ww (NQ: AAWW )

100.01 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:46 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 42.23 43.38 41.87 43.23 213,468 +0.71(+1.67%)
Jul 28, 2016 42.30 42.74 41.64 42.52 108,058 +0.22(+0.52%)
Jul 27, 2016 41.98 42.53 41.63 42.30 160,156 +0.55(+1.32%)
Jul 26, 2016 41.74 42.47 41.29 41.75 156,516 -0.06(-0.14%)
Jul 25, 2016 41.90 43.26 41.27 41.81 125,207 -0.20(-0.48%)
Jul 22, 2016 41.72 43.24 40.09 42.01 130,772 +0.40(+0.96%)
Jul 21, 2016 42.22 42.59 41.23 41.61 194,802 -0.68(-1.61%)
Jul 20, 2016 43.28 43.28 42.23 42.29 146,508 -0.72(-1.67%)
Jul 19, 2016 43.26 43.49 42.98 43.01 147,220 -0.25(-0.58%)
Jul 18, 2016 42.95 43.50 42.75 43.26 97,090 +0.11(+0.25%)
Jul 15, 2016 43.31 43.45 42.73 43.15 126,462 +0.08(+0.19%)
Jul 14, 2016 43.26 43.41 42.95 43.07 139,143 +0.35(+0.82%)
Jul 13, 2016 43.08 43.15 42.12 42.72 119,656 -0.07(-0.16%)
Jul 12, 2016 42.04 43.01 41.54 42.79 129,006 +1.30(+3.13%)
Jul 11, 2016 41.40 41.77 40.59 41.49 189,162 +0.52(+1.27%)
Jul 08, 2016 40.41 41.21 39.89 40.97 213,963 +1.08(+2.71%)
Jul 07, 2016 39.90 40.90 39.48 39.89 141,341 +0.05(+0.13%)
Jul 05, 2016 40.95 40.95 39.48 39.84 261,958 -1.42(-3.44%)
Jul 01, 2016 41.64 41.26 41.26 41.26 165,400 -0.16(-0.39%)
Jun 30, 2016 39.92 41.42 39.92 41.42 265,805 +1.21(+3.01%)
Jun 29, 2016 39.57 40.33 38.99 40.21 310,386 +1.40(+3.61%)
Jun 28, 2016 39.20 39.54 38.42 38.81 247,126 +0.36(+0.94%)
Jun 27, 2016 39.77 39.77 37.88 38.45 376,636 -1.84(-4.57%)
Jun 24, 2016 40.75 41.76 40.05 40.29 297,888 -2.80(-6.50%)
Jun 23, 2016 42.56 43.09 42.13 43.09 241,752 +1.03(+2.45%)
Jun 22, 2016 43.35 43.35 41.55 42.06 333,966 -1.17(-2.71%)
Jun 21, 2016 44.22 44.22 42.75 43.23 171,667 -0.82(-1.86%)
Jun 20, 2016 44.01 45.21 44.00 44.05 235,381 +0.71(+1.64%)
Jun 17, 2016 43.02 43.84 42.91 43.34 299,593 +0.44(+1.03%)
Jun 16, 2016 43.36 43.76 41.88 42.90 340,647 -0.89(-2.03%)
Jun 15, 2016 44.49 45.20 43.66 43.79 278,997 -0.39(-0.88%)
Jun 14, 2016 44.64 45.12 43.45 44.18 261,760 -0.52(-1.16%)
Jun 13, 2016 45.64 45.70 44.49 44.70 279,350 -1.32(-2.87%)
Jun 10, 2016 46.32 47.06 45.62 46.02 301,461 -0.80(-1.71%)
Jun 09, 2016 46.14 47.24 45.96 46.82 382,262 +0.24(+0.52%)
Jun 08, 2016 46.36 46.78 45.98 46.58 339,046 +0.64(+1.39%)
Jun 07, 2016 45.10 46.60 44.71 45.94 417,904 +0.84(+1.86%)
Jun 06, 2016 42.76 45.39 42.76 45.10 566,780 +2.35(+5.50%)
Jun 03, 2016 42.97 42.97 41.86 42.75 339,829 -0.79(-1.81%)
Jun 02, 2016 43.00 43.83 42.70 43.54 265,592 +0.34(+0.79%)
Jun 01, 2016 43.19 43.59 42.68 43.20 399,508 -0.64(-1.46%)
May 31, 2016 44.14 44.89 43.57 43.84 325,065 -0.28(-0.63%)
May 27, 2016 44.11 44.12 44.12 44.12 245,200 +0.02(+0.05%)
May 26, 2016 45.11 45.50 44.03 44.10 246,043 -0.86(-1.91%)
May 25, 2016 44.02 45.11 43.59 44.96 275,213 +0.58(+1.31%)
May 24, 2016 43.24 44.82 42.76 44.38 257,972 +1.36(+3.16%)
May 23, 2016 43.61 44.13 43.00 43.02 532,606 -0.89(-2.03%)
May 20, 2016 43.40 44.35 42.46 43.91 420,496 +0.81(+1.88%)
May 19, 2016 42.14 43.50 42.01 43.10 388,292 +0.67(+1.58%)
May 18, 2016 42.53 43.05 42.09 42.43 430,936 -0.23(-0.54%)
May 17, 2016 43.55 43.90 42.39 42.66 463,826 -0.84(-1.93%)
May 16, 2016 44.25 44.62 43.17 43.50 404,257 -0.76(-1.72%)
May 13, 2016 44.73 45.02 43.62 44.26 386,028 -1.32(-2.90%)
May 12, 2016 46.92 47.33 44.86 45.58 437,870 -1.00(-2.15%)
May 11, 2016 46.31 47.71 45.50 46.58 390,485 +0.31(+0.67%)
May 10, 2016 46.21 46.97 45.34 46.27 455,316 +0.25(+0.54%)
May 09, 2016 46.85 47.51 45.06 46.02 591,915 -0.77(-1.65%)
May 06, 2016 48.40 48.58 44.70 46.79 1,232,560 -1.87(-3.84%)
May 05, 2016 50.90 57.77 45.01 48.66 4,235,029 +10.34(+26.98%)
May 04, 2016 38.89 39.96 38.23 38.32 294,112 -0.71(-1.82%)
May 03, 2016 40.52 41.06 38.82 39.03 289,191 -1.78(-4.36%)
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.