Atlas Air Ww (NQ: AAWW )

74.42 USD -1.66 (-2.19%)
Streaming Delayed Price Updated: 10:50 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 59.66 60.94 58.80 60.44 644,972 +0.60(+1.00%)
Mar 30, 2021 58.25 59.94 58.00 59.84 404,723 +1.21(+2.06%)
Mar 29, 2021 58.85 59.85 57.55 58.63 542,774 +0.36(+0.62%)
Mar 26, 2021 56.32 58.29 56.00 58.27 503,600 +2.73(+4.92%)
Mar 25, 2021 54.26 56.08 53.36 55.54 414,194 +0.45(+0.82%)
Mar 24, 2021 57.93 58.58 55.09 55.09 452,082 -2.16(-3.77%)
Mar 23, 2021 59.12 59.44 56.90 57.25 585,266 -2.25(-3.78%)
Mar 22, 2021 59.05 59.96 58.31 59.50 355,272 +0.29(+0.49%)
Mar 19, 2021 59.31 59.68 57.27 59.21 880,100 +0.56(+0.95%)
Mar 18, 2021 59.22 60.79 58.48 58.65 452,914 -0.57(-0.96%)
Mar 17, 2021 58.21 59.62 58.05 59.22 311,359 +0.83(+1.42%)
Mar 16, 2021 59.38 60.35 58.00 58.39 380,831 -1.29(-2.16%)
Mar 15, 2021 59.77 60.38 58.62 59.68 330,782 -0.58(-0.96%)
Mar 12, 2021 61.66 61.98 59.42 60.26 358,500 -1.40(-2.27%)
Mar 11, 2021 61.00 61.73 60.08 61.66 541,711 +1.25(+2.07%)
Mar 10, 2021 58.99 60.91 58.41 60.41 580,597 +1.81(+3.09%)
Mar 09, 2021 58.00 59.48 56.61 58.60 590,306 +1.24(+2.16%)
Mar 08, 2021 56.48 59.62 56.48 57.36 653,358 -0.29(-0.50%)
Mar 05, 2021 56.01 57.87 54.10 57.65 518,700 +2.51(+4.55%)
Mar 04, 2021 56.81 57.95 54.66 55.14 743,076 -2.05(-3.58%)
Mar 03, 2021 57.20 58.86 56.58 57.19 446,515 +0.62(+1.10%)
Mar 02, 2021 55.17 57.73 55.01 56.57 536,799 +1.25(+2.26%)
Mar 01, 2021 55.25 55.95 54.07 55.32 712,835 +0.19(+0.34%)
Feb 26, 2021 56.30 56.83 55.04 55.13 538,400 -0.94(-1.68%)
Feb 25, 2021 58.73 59.31 55.74 56.07 470,778 -3.02(-5.11%)
Feb 24, 2021 57.81 59.74 57.41 59.09 486,746 +1.26(+2.18%)
Feb 23, 2021 58.52 58.61 54.23 57.83 729,187 -2.17(-3.62%)
Feb 22, 2021 61.89 63.19 59.50 60.00 976,637 -2.23(-3.58%)
Feb 19, 2021 57.69 62.26 57.00 62.23 1,394,300 +5.19(+9.10%)
Feb 18, 2021 58.06 59.14 55.01 57.04 812,506 +1.09(+1.95%)
Feb 17, 2021 54.80 56.00 53.88 55.95 608,565 +0.83(+1.51%)
Feb 16, 2021 57.11 57.42 54.70 55.12 425,522 -1.02(-1.82%)
Feb 12, 2021 53.62 57.49 53.62 56.14 920,800 +1.82(+3.35%)
Feb 11, 2021 55.48 56.00 53.37 54.32 265,370 -1.24(-2.23%)
Feb 10, 2021 56.34 57.38 53.93 55.56 374,628 -0.20(-0.36%)
Feb 09, 2021 53.49 56.11 53.15 55.76 609,219 +2.17(+4.05%)
Feb 08, 2021 54.17 54.67 53.11 53.59 395,471 -0.14(-0.26%)
Feb 05, 2021 53.33 54.80 53.00 53.73 473,200 +0.65(+1.22%)
Feb 04, 2021 51.90 53.43 51.35 53.08 217,729 +1.21(+2.33%)
Feb 03, 2021 52.40 53.62 51.66 51.87 415,588 -0.52(-0.99%)
Feb 02, 2021 54.63 54.63 51.79 52.39 578,483 -1.81(-3.34%)
Feb 01, 2021 53.36 54.50 51.56 54.20 488,534 +2.38(+4.59%)
Jan 29, 2021 53.34 54.26 51.06 51.82 508,600 -1.10(-2.08%)
Jan 28, 2021 56.13 56.99 52.40 52.92 615,930 -2.14(-3.89%)
Jan 27, 2021 53.57 57.81 53.29 55.06 655,979 -0.14(-0.25%)
Jan 26, 2021 53.70 55.82 53.19 55.20 462,614 +1.96(+3.68%)
Jan 25, 2021 53.60 54.45 52.69 53.24 288,406 -0.32(-0.60%)
Jan 22, 2021 52.36 53.70 51.01 53.56 273,200 +1.30(+2.49%)
Jan 21, 2021 52.49 52.87 51.90 52.26 298,158 +0.06(+0.11%)
Jan 20, 2021 52.99 53.45 51.82 52.20 352,768 -0.47(-0.89%)
Jan 19, 2021 53.84 54.63 52.54 52.67 288,300 -0.59(-1.11%)
Jan 15, 2021 53.97 55.20 53.14 53.26 387,200 -1.21(-2.22%)
Jan 14, 2021 53.77 55.70 53.77 54.47 370,912 +1.00(+1.87%)
Jan 13, 2021 52.49 53.63 51.34 53.47 439,229 +1.18(+2.26%)
Jan 12, 2021 51.19 52.93 50.75 52.29 420,648 +0.90(+1.75%)
Jan 11, 2021 50.30 52.21 50.22 51.39 481,961 +0.61(+1.20%)
Jan 08, 2021 51.63 51.99 50.27 50.78 656,300 -0.42(-0.82%)
Jan 07, 2021 52.80 53.84 51.10 51.20 656,327 -1.96(-3.69%)
Jan 06, 2021 54.09 54.80 52.42 53.16 768,283 -0.63(-1.17%)
Jan 05, 2021 54.96 56.28 53.58 53.79 420,387 -1.60(-2.89%)
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.