Skip to main content

Atlas Air Ww (NQ: AAWW )

100.66 -0.26 (-0.26%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 100.84 100.96 100.64 100.66 79,955 -0.26(-0.26%)
Nov 23, 2022 100.70 100.97 100.70 100.92 168,734 +0.13(+0.13%)
Nov 22, 2022 100.96 100.97 100.48 100.79 158,119 +0.03(+0.03%)
Nov 21, 2022 100.32 100.97 100.30 100.76 248,769 +0.12(+0.12%)
Nov 18, 2022 100.78 100.81 100.07 100.64 263,074 +0.64(+0.64%)
Nov 17, 2022 100.22 100.67 99.89 100.00 1,166,806 -0.47(-0.47%)
Nov 16, 2022 100.41 100.66 100.41 100.47 240,731 +0.01(+0.01%)
Nov 15, 2022 100.55 100.65 100.17 100.46 659,701 +0.08(+0.08%)
Nov 14, 2022 100.26 100.59 100.26 100.38 385,184 +0.16(+0.16%)
Nov 11, 2022 100.61 100.67 100.10 100.22 396,812 +0.07(+0.07%)
Nov 10, 2022 100.22 100.40 100.02 100.15 434,002 +0.41(+0.41%)
Nov 09, 2022 100.06 100.43 99.16 99.74 908,355 -0.36(-0.36%)
Nov 08, 2022 100.49 100.67 100.00 100.10 364,471 -0.34(-0.34%)
Nov 07, 2022 100.44 100.61 100.20 100.44 314,625 +0.00(+0.00%)
Nov 04, 2022 100.35 100.90 100.13 100.44 1,654,816 +0.19(+0.19%)
Nov 03, 2022 100.51 100.70 99.78 100.25 1,417,052 -0.65(-0.64%)
Nov 02, 2022 101.05 100.81 100.90 355,488 -0.21(-0.21%)
Nov 01, 2022 101.09 101.25 101.00 101.11 709,549 -0.03(-0.03%)
Oct 31, 2022 101.00 101.25 100.80 101.14 500,549 +0.28(+0.28%)
Oct 28, 2022 100.82 101.00 100.78 100.86 366,938 +0.32(+0.32%)
Oct 27, 2022 100.88 101.20 100.47 100.54 303,775 -0.16(-0.16%)
Oct 26, 2022 100.79 101.25 100.67 100.70 463,199 +0.15(+0.15%)
Oct 25, 2022 100.72 100.95 100.51 100.55 484,956 +0.05(+0.05%)
Oct 24, 2022 100.46 101.01 100.42 100.50 275,234 +0.00(+0.00%)
Oct 21, 2022 101.10 101.10 100.41 100.50 590,802 -0.14(-0.14%)
Oct 20, 2022 100.36 100.78 100.36 100.64 558,013 +0.18(+0.18%)
Oct 19, 2022 100.50 100.65 100.31 100.46 540,508 +0.56(+0.56%)
Oct 18, 2022 99.99 100.28 99.55 99.90 265,223 +0.01(+0.01%)
Oct 17, 2022 99.87 100.21 99.69 99.89 204,725 +0.24(+0.24%)
Oct 14, 2022 99.50 99.79 99.20 99.65 225,653 +0.28(+0.28%)
Oct 13, 2022 98.94 99.81 98.44 99.37 430,357 +0.36(+0.36%)
Oct 12, 2022 98.81 99.25 98.61 99.01 301,193 +0.17(+0.17%)
Oct 11, 2022 98.36 98.95 98.33 98.84 444,412 +0.12(+0.12%)
Oct 10, 2022 98.15 99.00 98.00 98.72 276,677 +0.54(+0.55%)
Oct 07, 2022 97.68 98.50 97.68 98.18 448,667 +0.08(+0.08%)
Oct 06, 2022 97.70 98.50 97.70 98.10 232,891 +0.18(+0.18%)
Oct 05, 2022 97.61 98.29 97.17 97.92 324,422 +0.15(+0.15%)
Oct 04, 2022 97.72 98.41 97.54 97.77 538,005 +0.54(+0.56%)
Oct 03, 2022 95.67 97.67 95.65 97.23 569,866 +1.66(+1.74%)
Sep 30, 2022 95.65 96.38 95.45 95.57 504,652 +0.13(+0.14%)
Sep 29, 2022 95.81 96.07 94.76 95.44 801,383 -0.66(-0.69%)
Sep 28, 2022 95.71 96.91 95.28 96.10 968,842 +0.22(+0.23%)
Sep 27, 2022 97.30 97.46 93.39 95.88 2,601,355 -1.32(-1.36%)
Sep 26, 2022 98.00 98.50 97.08 97.20 848,333 -0.69(-0.70%)
Sep 23, 2022 98.76 98.94 97.72 97.89 977,890 -1.13(-1.14%)
Sep 22, 2022 99.15 99.23 98.63 99.02 656,492 -0.21(-0.21%)
Sep 21, 2022 99.24 99.50 99.03 99.23 619,847 +0.03(+0.03%)
Sep 20, 2022 99.10 99.73 98.86 99.20 1,973,379 -0.01(-0.01%)
Sep 19, 2022 99.51 99.90 98.80 99.21 681,063 -0.20(-0.20%)
Sep 16, 2022 99.67 99.71 98.94 99.41 1,870,797 -0.58(-0.58%)
Sep 15, 2022 99.91 100.05 99.79 99.99 518,661 -0.05(-0.05%)
Sep 14, 2022 99.86 100.05 99.79 100.04 591,482 +0.26(+0.26%)
Sep 13, 2022 99.84 100.10 99.73 99.78 872,012 -0.06(-0.06%)
Sep 12, 2022 100.26 100.26 99.78 99.84 650,786 -0.07(-0.07%)
Sep 09, 2022 99.99 100.09 99.90 99.91 536,725 -0.02(-0.02%)
Sep 08, 2022 99.93 99.98 99.84 99.93 819,302 +0.00(+0.00%)
Sep 07, 2022 99.90 100.04 99.89 99.93 715,030 -0.02(-0.02%)
Sep 06, 2022 99.86 100.07 99.75 99.95 931,224 -0.01(-0.01%)
Sep 02, 2022 99.88 100.10 99.72 99.96 660,515 +0.17(+0.17%)
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.