Atlas Air Ww (NQ: AAWW )

54.58 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:43 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 56.63 57.38 54.42 54.57 434,012 -1.24(-2.22%)
Nov 30, 2020 56.03 56.78 55.01 55.81 398,933 -0.52(-0.92%)
Nov 27, 2020 55.97 56.89 55.83 56.33 152,900 +0.32(+0.57%)
Nov 25, 2020 56.66 56.67 54.86 56.01 323,200 -0.35(-0.62%)
Nov 24, 2020 54.14 56.85 54.00 56.36 456,210 +2.32(+4.29%)
Nov 23, 2020 54.01 55.38 53.76 54.04 422,332 +0.64(+1.20%)
Nov 20, 2020 54.17 54.76 52.86 53.40 536,200 -1.21(-2.22%)
Nov 19, 2020 55.74 56.00 53.93 54.61 592,137 -1.39(-2.48%)
Nov 18, 2020 56.62 57.40 55.93 56.00 465,172 -0.50(-0.88%)
Nov 17, 2020 55.11 57.18 54.26 56.50 517,714 +1.40(+2.54%)
Nov 16, 2020 55.47 56.12 54.32 55.10 702,509 +0.39(+0.71%)
Nov 13, 2020 52.90 55.30 52.90 54.71 635,500 +2.20(+4.19%)
Nov 12, 2020 52.30 54.33 51.50 52.51 765,818 +0.89(+1.72%)
Nov 11, 2020 51.38 53.53 51.01 51.62 594,960 +0.34(+0.66%)
Nov 10, 2020 52.41 53.33 50.25 51.28 922,053 -0.73(-1.40%)
Nov 09, 2020 58.63 59.79 52.01 52.01 1,433,476 -8.59(-14.17%)
Nov 06, 2020 63.55 63.99 59.63 60.60 489,900 -1.90(-3.04%)
Nov 05, 2020 63.05 65.08 62.14 62.50 884,967 +0.37(+0.60%)
Nov 04, 2020 62.14 63.70 61.52 62.13 449,615 -0.05(-0.08%)
Nov 03, 2020 62.79 63.04 61.87 62.18 476,656 +0.32(+0.52%)
Nov 02, 2020 59.54 62.04 59.36 61.86 450,444 +2.70(+4.56%)
Oct 30, 2020 61.01 61.35 57.43 59.16 653,600 -2.27(-3.70%)
Oct 29, 2020 59.42 62.42 59.29 61.43 496,136 +1.78(+2.98%)
Oct 28, 2020 60.90 60.97 59.49 59.65 603,197 -2.47(-3.98%)
Oct 27, 2020 62.40 63.46 61.34 62.12 369,607 -0.18(-0.29%)
Oct 26, 2020 62.00 62.96 61.28 62.30 456,432 -0.69(-1.10%)
Oct 23, 2020 63.68 64.08 61.81 62.99 377,400 -0.76(-1.19%)
Oct 22, 2020 64.19 64.53 62.00 63.75 454,236 +0.92(+1.46%)
Oct 21, 2020 64.67 66.11 62.79 62.83 554,574 -1.19(-1.86%)
Oct 20, 2020 64.82 65.16 62.51 64.02 501,625 -0.40(-0.62%)
Oct 19, 2020 66.44 66.68 64.33 64.42 494,724 -1.62(-2.45%)
Oct 16, 2020 67.10 67.48 65.13 66.04 359,100 -1.06(-1.58%)
Oct 15, 2020 67.30 67.45 64.21 67.10 319,242 -1.10(-1.61%)
Oct 14, 2020 67.00 68.68 67.00 68.20 229,501 +1.33(+1.99%)
Oct 13, 2020 67.13 68.30 66.18 66.87 310,342 -0.49(-0.73%)
Oct 12, 2020 68.23 69.08 66.90 67.36 238,718 -0.37(-0.55%)
Oct 09, 2020 68.12 68.63 66.67 67.73 396,000 +0.30(+0.44%)
Oct 08, 2020 67.00 67.63 66.42 67.43 564,899 +0.41(+0.61%)
Oct 07, 2020 65.05 67.16 65.05 67.02 604,467 +3.06(+4.78%)
Oct 06, 2020 65.80 66.73 63.56 63.96 529,912 -1.44(-2.20%)
Oct 05, 2020 64.44 66.35 63.79 65.40 791,042 +1.51(+2.36%)
Oct 02, 2020 61.49 64.20 61.05 63.89 307,700 +1.09(+1.74%)
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.
X