Atlas Air Ww (NQ: AAWW )

66.17 USD -0.80 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 43.73 44.61 43.68 43.76 325,237 -0.24(-0.55%)
Jun 27, 2013 44.00 44.56 43.55 44.00 0 +0.15(+0.34%)
Jun 26, 2013 44.05 44.72 43.70 43.85 0 +0.01(+0.02%)
Jun 25, 2013 44.05 44.50 43.53 43.84 0 +0.25(+0.57%)
Jun 24, 2013 44.12 44.22 43.34 43.59 0 -0.99(-2.22%)
Jun 21, 2013 45.21 45.38 43.71 44.58 576,429 -0.59(-1.31%)
Jun 20, 2013 45.61 46.00 44.69 45.17 0 -1.00(-2.17%)
Jun 19, 2013 46.81 46.95 46.06 46.17 0 -0.52(-1.11%)
Jun 18, 2013 46.07 47.23 45.52 46.69 0 +0.56(+1.21%)
Jun 17, 2013 46.55 46.83 44.85 46.13 0 +0.02(+0.04%)
Jun 14, 2013 47.14 47.79 45.87 46.11 0 -0.99(-2.10%)
Jun 13, 2013 45.50 47.37 45.20 47.10 149,962 +1.55(+3.40%)
Jun 12, 2013 46.20 46.20 45.18 45.55 134,062 -0.33(-0.72%)
Jun 11, 2013 46.33 47.28 45.69 45.88 94,790 -1.00(-2.13%)
Jun 10, 2013 46.57 47.24 46.27 46.88 0 +0.38(+0.82%)
Jun 07, 2013 45.88 46.99 45.65 46.50 0 +0.95(+2.09%)
Jun 06, 2013 45.19 46.32 44.88 45.55 222,930 +0.24(+0.53%)
Jun 05, 2013 45.83 46.35 45.09 45.31 0 -0.54(-1.18%)
Jun 04, 2013 46.12 46.73 45.44 45.85 0 -0.35(-0.76%)
Jun 03, 2013 46.41 46.72 45.61 46.20 368,283 -0.22(-0.47%)
May 31, 2013 46.19 46.76 45.00 46.42 292,850 -0.13(-0.28%)
May 30, 2013 46.27 46.74 46.11 46.55 201,265 +0.31(+0.67%)
May 29, 2013 45.49 46.38 45.21 46.24 203,860 +0.35(+0.76%)
May 28, 2013 46.00 46.98 45.49 45.89 264,952 +0.58(+1.28%)
May 24, 2013 45.10 45.44 44.20 45.31 0 -0.11(-0.24%)
May 23, 2013 45.17 45.47 44.54 45.42 0 -0.05(-0.11%)
May 22, 2013 46.52 47.24 45.05 45.47 0 -1.05(-2.26%)
May 21, 2013 46.20 46.70 46.04 46.52 0 +0.22(+0.48%)
May 20, 2013 46.00 46.80 45.64 46.30 0 +0.21(+0.46%)
May 17, 2013 46.06 46.32 45.61 46.09 0 +0.21(+0.46%)
May 16, 2013 46.12 46.58 45.69 45.88 189,071 -0.24(-0.52%)
May 15, 2013 45.75 46.45 45.17 46.12 0 +1.78(+4.01%)
May 13, 2013 44.97 45.16 43.82 44.34 0 -0.26(-0.58%)
May 10, 2013 44.57 45.04 44.05 44.60 0 +0.09(+0.20%)
May 09, 2013 44.71 44.91 44.13 44.51 0 -0.10(-0.22%)
May 08, 2013 43.99 44.63 43.23 44.61 416,927 +0.74(+1.69%)
May 07, 2013 44.26 44.34 43.30 43.87 0 -0.22(-0.50%)
May 06, 2013 43.99 45.34 43.56 44.09 0 +2.45(+5.88%)
May 03, 2013 39.89 42.89 39.89 41.64 0 +1.45(+3.61%)
May 02, 2013 40.47 41.00 38.07 40.19 0 +2.69(+7.17%)
May 01, 2013 37.38 37.78 36.61 37.50 550,720 +0.10(+0.27%)
Apr 30, 2013 37.84 38.12 37.25 37.40 0 -0.44(-1.16%)
Apr 29, 2013 37.79 38.57 37.50 37.84 209,370 +0.19(+0.50%)
Apr 26, 2013 38.50 38.50 37.64 37.65 283,511 -1.06(-2.74%)
Apr 25, 2013 38.76 39.02 38.47 38.71 176,191 -0.01(-0.03%)
Apr 24, 2013 38.55 39.01 38.33 38.72 204,944 +0.13(+0.34%)
Apr 23, 2013 38.56 38.62 37.99 38.59 217,463 +0.27(+0.70%)
Apr 22, 2013 37.78 38.50 37.10 38.32 208,648 +0.25(+0.66%)
Apr 19, 2013 38.12 38.74 37.74 38.07 159,276 -0.11(-0.29%)
Apr 18, 2013 38.04 38.50 37.75 38.18 324,950 +0.14(+0.37%)
Apr 17, 2013 38.50 39.12 37.91 38.04 335,643 -0.69(-1.78%)
Apr 16, 2013 39.28 39.49 38.65 38.73 239,823 -0.25(-0.64%)
Apr 15, 2013 39.88 40.28 38.48 38.98 347,730 -1.03(-2.57%)
Apr 12, 2013 39.77 40.31 39.61 40.01 138,394 +0.01(+0.02%)
Apr 11, 2013 39.66 40.54 39.66 40.00 387,462 +0.27(+0.68%)
Apr 10, 2013 39.24 40.18 39.19 39.73 393,874 +0.48(+1.22%)
Apr 09, 2013 39.54 39.71 39.13 39.25 260,168 -0.25(-0.63%)
Apr 08, 2013 40.13 40.19 39.04 39.50 256,466 -0.53(-1.32%)
Apr 05, 2013 38.47 40.13 38.35 40.03 367,881 +0.93(+2.38%)
Apr 04, 2013 39.46 39.46 38.95 39.10 231,275 -0.39(-0.99%)
Apr 03, 2013 39.11 40.15 39.02 39.49 216,567 +0.22(+0.56%)
Apr 02, 2013 40.09 40.34 39.20 39.27 339,652 -0.71(-1.78%)
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