Atlas Air Ww (NQ: AAWW )

66.99 USD -3.61 (-5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 69.32 70.10 66.83 66.99 856,649 -3.61(-5.11%)
Jun 17, 2021 71.21 71.53 69.74 70.60 447,724 -0.88(-1.23%)
Jun 16, 2021 73.42 73.99 71.20 71.48 464,558 -1.72(-2.35%)
Jun 15, 2021 73.13 73.73 72.53 73.20 460,811 +0.16(+0.22%)
Jun 14, 2021 74.33 74.76 72.62 73.04 298,094 -1.19(-1.60%)
Jun 11, 2021 73.89 74.74 73.89 74.23 215,634 +0.53(+0.72%)
Jun 10, 2021 74.41 74.73 73.36 73.70 203,210 -0.27(-0.37%)
Jun 09, 2021 74.00 74.32 73.14 73.97 235,767 -0.30(-0.40%)
Jun 08, 2021 74.65 74.92 73.28 74.27 356,432 -0.12(-0.16%)
Jun 07, 2021 74.50 75.10 74.25 74.39 259,729 +0.23(+0.31%)
Jun 04, 2021 74.76 74.83 73.81 74.16 282,975 -0.13(-0.17%)
Jun 03, 2021 74.21 74.87 72.80 74.29 330,385 -0.04(-0.05%)
Jun 02, 2021 75.60 75.75 73.77 74.33 297,595 -0.73(-0.97%)
Jun 01, 2021 75.70 76.22 74.60 75.06 352,133 +0.13(+0.17%)
May 28, 2021 75.89 75.89 73.80 74.93 292,322 -0.65(-0.86%)
May 27, 2021 75.48 76.04 74.77 75.58 314,285 +0.56(+0.75%)
May 26, 2021 73.22 75.09 72.78 75.02 236,365 +1.80(+2.46%)
May 25, 2021 73.78 74.27 72.89 73.22 563,423 -0.85(-1.15%)
May 24, 2021 74.40 74.75 73.25 74.07 360,846 -0.05(-0.07%)
May 21, 2021 74.84 75.31 74.11 74.12 307,006 -0.18(-0.24%)
May 20, 2021 75.03 75.23 74.04 74.30 247,209 -0.67(-0.89%)
May 19, 2021 73.02 75.21 73.00 74.97 424,685 +0.86(+1.16%)
May 18, 2021 74.01 75.36 73.57 74.11 353,532 -0.66(-0.88%)
May 17, 2021 74.09 75.40 73.50 74.77 221,887 +0.69(+0.93%)
May 14, 2021 73.51 74.10 72.78 74.08 285,550 +1.00(+1.37%)
May 13, 2021 70.91 73.59 70.47 73.08 351,067 +2.61(+3.70%)
May 12, 2021 72.06 72.46 69.83 70.47 564,592 -1.78(-2.46%)
May 11, 2021 71.91 72.36 70.92 72.25 534,011 -1.05(-1.43%)
May 10, 2021 75.00 75.48 73.29 73.30 454,300 -0.73(-0.99%)
May 07, 2021 71.58 74.55 71.35 74.03 589,448 +2.66(+3.73%)
May 06, 2021 71.63 71.72 68.92 71.37 653,455 -0.11(-0.15%)
May 05, 2021 70.17 71.89 67.23 71.48 825,831 +1.84(+2.64%)
May 04, 2021 70.43 70.43 68.22 69.64 687,827 -0.89(-1.26%)
May 03, 2021 68.84 70.64 68.13 70.53 447,018 +2.62(+3.86%)
Apr 30, 2021 68.62 69.00 67.43 67.91 429,000 -1.21(-1.75%)
Apr 29, 2021 69.94 70.34 68.50 69.12 556,856 -0.39(-0.56%)
Apr 28, 2021 68.73 69.69 67.82 69.51 384,516 +0.52(+0.75%)
Apr 27, 2021 67.99 69.64 67.99 68.99 717,550 +1.66(+2.47%)
Apr 26, 2021 67.86 68.60 66.37 67.33 501,119 -0.39(-0.58%)
Apr 23, 2021 66.56 67.90 65.81 67.72 272,100 +1.67(+2.53%)
Apr 22, 2021 66.49 66.98 65.50 66.05 506,517 -0.76(-1.14%)
Apr 21, 2021 67.50 67.57 65.89 66.81 580,008 -0.63(-0.93%)
Apr 20, 2021 67.53 67.97 66.16 67.44 428,202 +0.08(+0.12%)
Apr 19, 2021 67.00 67.58 65.63 67.36 407,672 +0.49(+0.73%)
Apr 16, 2021 66.49 67.17 65.40 66.87 371,000 +1.16(+1.77%)
Apr 15, 2021 65.33 65.88 64.42 65.71 373,178 +0.64(+0.98%)
Apr 14, 2021 64.20 65.14 63.97 65.07 387,464 +0.57(+0.88%)
Apr 13, 2021 64.50 64.75 63.26 64.50 350,992 +0.34(+0.53%)
Apr 12, 2021 62.96 64.25 62.82 64.16 299,054 +1.45(+2.31%)
Apr 09, 2021 61.84 62.88 61.78 62.71 291,600 +0.91(+1.47%)
Apr 08, 2021 62.28 62.28 60.69 61.80 464,131 +0.07(+0.11%)
Apr 07, 2021 63.66 63.88 61.14 61.73 783,694 -2.48(-3.86%)
Apr 06, 2021 63.31 64.34 62.35 64.21 683,561 +1.58(+2.52%)
Apr 05, 2021 61.60 62.67 60.81 62.63 558,143 +1.40(+2.29%)
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.