Atlas Air Ww (NQ: AAWW )

86.94 USD +0.58 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 86.84 87.74 85.87 86.94 460,751 +0.58(+0.67%)
Dec 02, 2021 85.92 87.81 85.84 86.36 759,895 +0.86(+1.01%)
Dec 01, 2021 89.15 89.15 85.26 85.50 680,693 -2.11(-2.41%)
Nov 30, 2021 89.63 89.99 85.81 87.61 629,402 -3.05(-3.36%)
Nov 29, 2021 93.62 93.62 90.31 90.66 475,477 -1.65(-1.79%)
Nov 26, 2021 91.00 92.94 90.23 92.31 297,838 -1.87(-1.99%)
Nov 24, 2021 94.52 94.52 92.39 94.18 240,440 -0.73(-0.77%)
Nov 23, 2021 93.01 95.00 92.44 94.91 718,387 +2.35(+2.54%)
Nov 22, 2021 90.00 94.42 89.89 92.56 765,904 +2.90(+3.23%)
Nov 19, 2021 89.46 90.21 88.59 89.66 556,233 -0.06(-0.07%)
Nov 18, 2021 88.91 89.90 88.95 89.72 485,468 +1.13(+1.28%)
Nov 17, 2021 87.83 88.78 86.21 88.59 402,432 +0.60(+0.68%)
Nov 16, 2021 87.54 89.00 87.13 87.99 453,893 +0.27(+0.31%)
Nov 15, 2021 86.06 87.86 84.95 87.72 322,737 +2.09(+2.44%)
Nov 12, 2021 85.24 87.07 84.25 85.63 312,600 +0.25(+0.29%)
Nov 11, 2021 84.15 85.92 83.79 85.38 332,873 +1.62(+1.93%)
Nov 10, 2021 83.66 83.76 428,942 -0.45(-0.53%)
Nov 09, 2021 86.00 86.58 83.61 84.21 419,057 -2.17(-2.51%)
Nov 08, 2021 86.11 87.62 85.02 86.38 674,071 +0.42(+0.49%)
Nov 05, 2021 90.69 91.77 85.80 85.96 825,832 -3.54(-3.96%)
Nov 04, 2021 89.33 91.18 88.33 89.50 718,580 +1.19(+1.35%)
Nov 03, 2021 88.18 90.70 85.01 88.31 1,090,308 +4.34(+5.17%)
Nov 02, 2021 83.63 86.64 83.18 83.97 893,930 +0.44(+0.53%)
Nov 01, 2021 81.42 83.58 81.12 83.53 367,276 +2.41(+2.97%)
Oct 29, 2021 80.47 82.38 80.47 81.12 432,220 -0.17(-0.21%)
Oct 28, 2021 79.80 82.04 79.61 81.29 233,252 +1.42(+1.78%)
Oct 27, 2021 81.45 82.19 79.64 79.87 293,269 -2.01(-2.45%)
Oct 26, 2021 83.20 81.88 395,419 -0.39(-0.47%)
Oct 25, 2021 81.08 83.13 80.83 82.27 655,070 +1.26(+1.56%)
Oct 22, 2021 80.42 82.42 80.42 81.01 530,028 +0.67(+0.83%)
Oct 21, 2021 78.30 80.36 78.09 80.34 455,746 +2.06(+2.63%)
Oct 20, 2021 77.72 78.56 77.04 78.28 719,313 +0.74(+0.95%)
Oct 19, 2021 79.56 79.56 77.44 77.54 345,987 -1.57(-1.98%)
Oct 18, 2021 78.41 79.89 78.33 79.11 295,551 +0.41(+0.52%)
Oct 15, 2021 80.45 80.45 78.64 78.70 704,221 -0.74(-0.93%)
Oct 14, 2021 80.50 81.94 79.03 79.44 723,394 +0.25(+0.32%)
Oct 13, 2021 77.74 79.36 76.69 79.19 533,976 +0.97(+1.24%)
Oct 12, 2021 80.25 80.68 77.10 78.22 567,761 -2.03(-2.53%)
Oct 11, 2021 81.81 82.03 79.67 80.25 285,699 -1.40(-1.71%)
Oct 08, 2021 83.62 83.90 81.45 81.65 351,333 -1.55(-1.86%)
Oct 07, 2021 84.82 85.33 82.95 83.20 354,446 -0.93(-1.11%)
Oct 06, 2021 84.71 85.01 82.79 84.13 639,825 -1.44(-1.68%)
Oct 05, 2021 84.36 86.45 83.70 85.57 668,828 +1.38(+1.64%)
Oct 04, 2021 83.33 84.48 82.50 84.19 794,988 +0.70(+0.84%)
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.