Atlas Air Ww (NQ: AAWW )

65.02 -1.97 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.10 53.10 51.85 52.75 145,978 -0.65(-1.22%)
Jan 30, 2017 53.90 54.05 52.50 53.40 239,232 -1.35(-2.47%)
Jan 27, 2017 54.15 54.80 53.30 54.75 200,764 +0.75(+1.39%)
Jan 26, 2017 54.40 54.90 53.50 54.00 174,677 -0.45(-0.83%)
Jan 25, 2017 52.30 54.65 51.85 54.45 301,925 +2.60(+5.01%)
Jan 24, 2017 50.50 51.95 50.50 51.85 162,225 +1.55(+3.08%)
Jan 23, 2017 50.35 51.30 50.15 50.30 103,295 -0.55(-1.08%)
Jan 20, 2017 50.90 51.75 50.60 50.85 111,088 +0.00(+0.00%)
Jan 19, 2017 51.85 51.90 50.60 50.85 75,253 -0.85(-1.64%)
Jan 18, 2017 51.10 51.70 50.98 51.70 106,725 +0.85(+1.67%)
Jan 17, 2017 51.60 51.85 50.60 50.85 151,461 -1.35(-2.59%)
Jan 13, 2017 52.20 52.20 52.20 0 +0.35(+0.68%)
Jan 12, 2017 53.00 53.00 51.40 51.85 150,530 -1.30(-2.45%)
Jan 11, 2017 52.25 53.15 51.55 53.15 125,993 +1.00(+1.92%)
Jan 10, 2017 51.05 52.40 50.60 52.15 126,097 +1.15(+2.25%)
Jan 09, 2017 50.25 51.60 49.95 51.00 183,417 +0.25(+0.49%)
Jan 06, 2017 51.35 51.55 50.60 50.75 116,752 -0.40(-0.78%)
Jan 05, 2017 52.05 52.65 51.15 51.15 190,002 -1.00(-1.92%)
Jan 04, 2017 51.90 52.45 51.00 52.15 253,277 +0.60(+1.16%)
Jan 03, 2017 52.20 52.55 51.10 51.55 170,564 -0.60(-1.15%)
Dec 30, 2016 52.15 52.15 52.15 0 +0.00(+0.00%)
Dec 29, 2016 52.30 52.65 51.50 52.15 119,061 -0.15(-0.29%)
Dec 28, 2016 53.20 53.35 51.80 52.30 177,067 -0.65(-1.23%)
Dec 27, 2016 53.00 53.45 52.40 52.95 80,910 +0.15(+0.28%)
Dec 23, 2016 52.80 52.80 52.80 0 +0.15(+0.28%)
Dec 22, 2016 53.50 53.65 52.50 52.65 141,885 -0.80(-1.50%)
Dec 21, 2016 52.50 53.95 52.30 53.45 273,880 +0.75(+1.42%)
Dec 20, 2016 50.95 52.80 50.15 52.70 201,998 +2.20(+4.36%)
Dec 19, 2016 50.25 51.00 49.90 50.50 134,913 -0.25(-0.49%)
Dec 16, 2016 52.15 52.65 50.52 50.75 538,153 -1.15(-2.22%)
Dec 15, 2016 51.70 52.35 50.75 51.90 261,522 +0.35(+0.68%)
Dec 14, 2016 52.40 52.60 51.10 51.55 300,867 -0.85(-1.62%)
Dec 13, 2016 52.45 53.40 52.25 52.40 250,334 +0.65(+1.26%)
Dec 12, 2016 52.50 52.95 51.25 51.75 242,818 -1.05(-1.99%)
Dec 09, 2016 52.05 52.95 51.60 52.80 197,666 +0.80(+1.54%)
Dec 08, 2016 51.40 52.75 51.00 52.00 197,930 +1.00(+1.96%)
Dec 07, 2016 50.50 51.60 50.15 51.00 218,493 +0.55(+1.09%)
Dec 06, 2016 50.25 51.00 50.02 50.45 219,471 +0.20(+0.40%)
Dec 05, 2016 49.50 50.55 49.50 50.25 245,723 +0.60(+1.21%)
Dec 02, 2016 49.75 50.45 49.65 49.65 118,785 -0.10(-0.20%)
Dec 01, 2016 49.40 50.55 49.40 49.75 130,545 +0.35(+0.71%)
Nov 30, 2016 50.35 50.35 49.20 49.40 188,152 -0.55(-1.10%)
Nov 29, 2016 50.20 50.70 49.60 49.95 228,984 -0.25(-0.50%)
Nov 28, 2016 50.80 51.20 50.00 50.20 122,659 -1.05(-2.05%)
Nov 25, 2016 51.20 51.30 50.65 51.25 70,166 -0.05(-0.10%)
Nov 23, 2016 51.30 51.30 51.30 0 +0.40(+0.79%)
Nov 22, 2016 50.85 51.20 50.21 50.90 185,225 +0.35(+0.69%)
Nov 21, 2016 50.40 51.35 50.15 50.55 154,831 -0.30(-0.59%)
Nov 18, 2016 50.30 50.90 50.25 50.85 202,859 +0.40(+0.79%)
Nov 17, 2016 50.00 50.60 48.73 50.45 347,944 +1.15(+2.33%)
Nov 16, 2016 49.90 49.95 49.05 49.30 290,424 -0.95(-1.89%)
Nov 15, 2016 50.65 51.20 48.95 50.25 204,984 -0.25(-0.50%)
Nov 14, 2016 48.35 50.50 45.68 50.50 405,598 +2.65(+5.54%)
Nov 11, 2016 46.05 47.95 46.05 47.85 243,286 +1.90(+4.13%)
Nov 10, 2016 45.05 46.50 42.75 45.95 474,095 +1.50(+3.37%)
Nov 09, 2016 44.20 44.90 43.15 44.45 255,192 -0.30(-0.67%)
Nov 08, 2016 44.65 45.20 41.51 44.75 178,436 -0.15(-0.33%)
Nov 07, 2016 44.25 45.15 43.70 44.90 259,347 +1.65(+3.82%)
Nov 04, 2016 42.75 43.60 42.15 43.25 349,828 +0.70(+1.65%)
Nov 03, 2016 41.20 42.85 40.25 42.55 298,743 +1.35(+3.28%)
Nov 02, 2016 41.70 42.15 41.00 41.20 273,414 -0.60(-1.44%)
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.