Atlas Air Ww (NQ: AAWW )

100.24 +0.19 (+0.19%)
Streaming Delayed Price Updated: 12:15 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.45 53.64 52.45 53.25 165,800 +0.57(+1.08%)
Nov 29, 2018 53.25 53.44 52.13 52.68 304,264 -0.81(-1.51%)
Nov 28, 2018 51.38 53.69 50.75 53.49 244,218 +2.26(+4.41%)
Nov 27, 2018 51.33 51.82 50.47 51.23 155,175 -0.28(-0.54%)
Nov 26, 2018 51.13 52.19 50.60 51.51 164,070 +0.85(+1.68%)
Nov 23, 2018 49.90 52.17 49.02 50.66 108,300 +0.31(+0.62%)
Nov 21, 2018 50.35 50.35 50.35 0 -0.08(-0.16%)
Nov 20, 2018 51.86 52.40 50.35 50.43 342,897 -2.32(-4.40%)
Nov 19, 2018 54.14 54.41 52.45 52.75 225,418 -1.42(-2.62%)
Nov 16, 2018 54.82 54.98 53.40 54.17 309,000 -1.06(-1.92%)
Nov 15, 2018 54.09 55.36 53.17 55.23 624,731 +0.89(+1.64%)
Nov 14, 2018 55.34 56.23 53.75 54.34 115,253 -0.48(-0.88%)
Nov 13, 2018 54.00 55.50 53.52 54.82 191,318 +1.56(+2.93%)
Nov 12, 2018 54.05 54.19 53.15 53.26 206,133 -1.18(-2.17%)
Nov 09, 2018 55.89 55.94 54.34 54.44 201,100 -1.73(-3.08%)
Nov 08, 2018 56.92 56.92 55.64 56.17 117,888 -0.91(-1.59%)
Nov 07, 2018 55.15 57.70 54.80 57.08 285,155 +2.14(+3.90%)
Nov 06, 2018 54.51 55.46 53.70 54.94 149,909 +0.21(+0.38%)
Nov 05, 2018 55.20 56.02 54.25 54.73 339,622 -0.48(-0.87%)
Nov 02, 2018 53.50 56.30 53.50 55.21 518,800 +1.41(+2.62%)
Nov 01, 2018 52.00 54.50 49.31 53.80 750,132 +2.18(+4.22%)
Oct 31, 2018 49.08 52.09 49.05 51.62 500,588 +2.82(+5.78%)
Oct 30, 2018 49.38 50.59 48.30 48.80 397,890 -0.49(-0.99%)
Oct 29, 2018 51.78 52.44 48.82 49.29 158,029 -1.42(-2.80%)
Oct 26, 2018 49.38 50.99 48.53 50.71 322,200 +0.44(+0.88%)
Oct 25, 2018 48.19 50.86 48.19 50.27 343,635 +1.63(+3.35%)
Oct 24, 2018 51.17 51.76 48.54 48.64 361,610 -2.68(-5.22%)
Oct 23, 2018 51.55 51.83 50.42 51.32 237,867 -1.15(-2.19%)
Oct 22, 2018 52.50 52.65 51.92 52.47 434,842 -0.01(-0.02%)
Oct 19, 2018 52.41 52.92 51.84 52.48 189,400 +0.00(+0.00%)
Oct 18, 2018 53.40 53.40 52.06 52.48 272,444 -1.10(-2.05%)
Oct 17, 2018 53.83 53.83 52.72 53.58 183,863 -0.22(-0.41%)
Oct 16, 2018 53.25 54.14 51.88 53.80 308,611 +0.94(+1.78%)
Oct 15, 2018 53.10 53.43 52.57 52.86 226,346 -0.27(-0.51%)
Oct 12, 2018 53.43 53.91 51.85 53.13 443,100 +1.05(+2.02%)
Oct 11, 2018 54.04 54.10 52.03 52.08 397,297 -1.64(-3.05%)
Oct 10, 2018 55.96 56.20 52.91 53.72 563,347 -2.23(-3.99%)
Oct 09, 2018 59.43 59.76 55.75 55.95 564,684 -3.57(-6.00%)
Oct 08, 2018 59.30 59.84 58.42 59.52 224,497 -0.25(-0.42%)
Oct 05, 2018 60.59 61.08 59.44 59.77 237,400 -2.47(-3.97%)
Oct 04, 2018 63.02 63.38 61.94 62.24 167,542 -0.79(-1.25%)
Oct 03, 2018 62.37 63.23 61.92 63.03 141,906 +0.95(+1.53%)
Oct 02, 2018 61.84 62.59 61.83 62.08 122,633 +0.04(+0.06%)
Oct 01, 2018 63.99 64.47 61.73 62.04 154,883 -1.71(-2.68%)
Sep 28, 2018 63.50 64.60 63.50 63.75 181,200 +0.20(+0.31%)
Sep 27, 2018 63.40 63.90 63.25 63.55 123,844 +0.10(+0.16%)
Sep 26, 2018 62.55 64.35 62.35 63.45 211,544 +0.85(+1.36%)
Sep 25, 2018 62.45 62.80 61.90 62.60 370,289 +0.25(+0.40%)
Sep 24, 2018 63.25 64.20 61.00 62.35 320,174 -1.00(-1.58%)
Sep 21, 2018 64.75 64.85 63.30 63.35 373,200 -1.20(-1.86%)
Sep 20, 2018 64.00 65.15 63.95 64.55 355,927 +0.90(+1.41%)
Sep 19, 2018 63.20 64.30 61.29 63.65 292,667 +0.30(+0.47%)
Sep 18, 2018 63.55 63.95 62.70 63.35 231,207 -0.20(-0.31%)
Sep 17, 2018 63.90 63.90 63.15 63.55 328,120 -0.35(-0.55%)
Sep 14, 2018 63.65 64.05 62.70 63.90 214,500 +0.25(+0.39%)
Sep 13, 2018 64.70 64.70 62.85 63.65 211,580 -0.80(-1.24%)
Sep 12, 2018 63.95 65.05 63.90 64.45 256,021 +0.45(+0.70%)
Sep 11, 2018 63.45 64.10 62.30 64.00 251,745 +0.50(+0.79%)
Sep 10, 2018 61.70 64.00 61.55 63.50 284,576 +1.75(+2.83%)
Sep 07, 2018 61.95 62.40 60.80 61.75 145,600 -0.40(-0.64%)
Sep 06, 2018 61.80 62.50 61.10 62.15 161,064 +0.30(+0.49%)
Sep 05, 2018 61.30 62.05 60.95 61.85 158,299 +0.60(+0.98%)
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.