Atlas Air Ww (NQ: AAWW )

80.34 USD +2.06 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 81.70 84.00 81.29 83.49 435,073 +1.75(+2.14%)
Sep 30, 2021 85.41 85.41 81.12 81.74 741,805 -3.46(-4.06%)
Sep 29, 2021 84.03 85.77 83.34 85.20 741,403 +1.65(+1.97%)
Sep 28, 2021 82.01 84.76 81.93 83.55 755,527 +1.18(+1.43%)
Sep 27, 2021 78.83 83.82 78.79 82.37 909,276 +3.87(+4.93%)
Sep 24, 2021 77.28 79.21 76.30 78.50 447,079 +0.94(+1.21%)
Sep 23, 2021 74.16 78.19 74.16 77.56 817,875 +3.56(+4.81%)
Sep 22, 2021 76.66 76.66 72.43 74.00 1,131,966 +1.41(+1.94%)
Sep 21, 2021 74.80 74.80 72.48 72.59 381,676 -1.69(-2.28%)
Sep 20, 2021 73.87 74.54 71.51 74.28 500,355 -1.35(-1.79%)
Sep 17, 2021 77.95 78.42 75.30 75.63 936,219 -2.79(-3.56%)
Sep 16, 2021 77.86 79.41 76.61 78.42 456,067 +1.51(+1.96%)
Sep 15, 2021 75.93 78.19 75.77 76.91 495,324 +1.57(+2.08%)
Sep 14, 2021 75.04 76.33 72.96 75.34 509,265 +2.13(+2.91%)
Sep 13, 2021 74.83 74.83 72.45 73.21 507,977 -0.81(-1.09%)
Sep 10, 2021 73.69 75.40 73.05 74.02 504,932 +0.98(+1.34%)
Sep 09, 2021 72.43 73.38 72.03 73.04 331,157 +0.27(+0.37%)
Sep 08, 2021 73.39 73.90 72.61 72.77 272,633 -1.02(-1.38%)
Sep 07, 2021 74.07 74.37 72.90 73.79 451,217 +0.22(+0.30%)
Sep 03, 2021 73.67 74.29 73.01 73.57 239,534 -0.33(-0.45%)
Sep 02, 2021 73.75 74.26 73.41 73.90 262,920 +0.35(+0.48%)
Sep 01, 2021 73.38 73.40 72.31 73.55 359,579 +0.38(+0.52%)
Aug 31, 2021 73.64 73.89 72.94 73.17 368,520 -0.31(-0.42%)
Aug 30, 2021 73.99 74.09 72.82 73.48 271,638 -0.35(-0.47%)
Aug 27, 2021 73.25 74.41 73.00 73.83 278,173 +0.61(+0.83%)
Aug 26, 2021 74.35 74.38 72.70 73.22 266,726 -1.12(-1.51%)
Aug 25, 2021 74.28 74.93 73.50 74.34 358,898 -0.16(-0.21%)
Aug 24, 2021 74.80 76.14 73.86 74.50 304,310 -0.18(-0.24%)
Aug 23, 2021 77.44 77.52 74.58 74.68 405,886 -1.58(-2.07%)
Aug 20, 2021 73.86 76.50 73.61 76.26 341,504 +2.29(+3.10%)
Aug 19, 2021 74.41 74.61 72.79 73.97 562,697 -1.29(-1.71%)
Aug 18, 2021 77.49 77.95 74.82 75.26 548,909 -2.39(-3.08%)
Aug 17, 2021 77.38 78.04 75.22 77.65 379,970 -0.27(-0.35%)
Aug 16, 2021 76.43 78.45 75.38 77.92 471,015 +1.32(+1.72%)
Aug 13, 2021 74.70 77.00 74.32 76.60 583,189 +2.17(+2.92%)
Aug 12, 2021 73.50 74.87 72.47 74.43 388,427 +1.08(+1.47%)
Aug 11, 2021 72.57 73.46 71.21 73.35 407,685 +1.20(+1.66%)
Aug 10, 2021 72.61 72.98 71.01 72.15 309,431 -0.18(-0.25%)
Aug 09, 2021 71.85 72.70 69.50 72.33 338,332 -0.54(-0.74%)
Aug 06, 2021 71.52 74.18 71.07 72.87 438,398 +2.35(+3.33%)
Aug 05, 2021 68.62 71.02 67.64 70.52 544,532 +3.19(+4.74%)
Aug 04, 2021 67.11 68.23 66.33 67.33 502,799 -0.18(-0.27%)
Aug 03, 2021 66.48 67.88 65.93 67.51 470,050 +1.34(+2.03%)
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.