AAWW

Atlas Air Worldwide Historical Data

AAWW Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 59.82 -0.13 -0.22% 59.90 61.24 59.29 499,771
Aug 10 2020 59.95 0.88 1.49% 59.25 61.00 59.00 659,898
Aug 07 2020 59.07 2.93 5.21% 56.21 59.45 55.74 1,290,053
Aug 06 2020 56.145 -1.61 -2.78% 60.00 61.70 53.05 1,488,833
Aug 05 2020 57.75 2.03 3.64% 56.94 58.21 55.80 825,482
Aug 04 2020 55.72 2.41 4.52% 53.52 56.49 53.20 639,697
Aug 03 2020 53.31 1.23 2.36% 52.74 53.77 52.62 586,874
Jul 31 2020 52.08 0.65 1.26% 51.14 52.08 50.78 463,925
Jul 30 2020 51.43 0.28 0.55% 50.65 51.965 50.34 444,977
Jul 29 2020 51.15 2.37 4.86% 48.97 51.3153 48.97 475,556
Jul 28 2020 48.78 -0.93 -1.87% 49.71 49.75 48.66 262,102
Jul 27 2020 49.71 1.85 3.87% 47.88 49.81 47.80 228,866
Jul 24 2020 47.86 -0.88 -1.81% 48.36 48.64 47.50 257,227
Jul 23 2020 48.74 -0.43 -0.87% 49.10 50.13 47.85 396,261
Jul 22 2020 49.17 -1.25 -2.48% 50.00 50.31 49.07 248,540
Jul 21 2020 50.42 0.36 0.72% 50.25 50.79 49.8644 254,192
Jul 20 2020 50.06 0.16 0.32% 50.00 51.00 49.51 291,550
Jul 17 2020 49.90 0.66 1.34% 49.34 50.09 48.98 375,366
Jul 16 2020 49.24 0.52 1.07% 48.32 49.5372 48.09 273,282
Jul 15 2020 48.72 1.07 2.25% 49.44 49.96 47.155 322,211
Jul 14 2020 47.65 0.16 0.34% 47.57 47.71 46.13 262,083
Jul 13 2020 47.49 0.23 0.49% 47.81 49.27 47.01 346,971
Jul 10 2020 47.26 1.06 2.29% 46.43 47.45 46.12 320,658
Jul 09 2020 46.20 0.22 0.48% 45.98 46.61 45.50 346,927
Jul 08 2020 45.98 0.06 0.13% 45.92 46.25 45.25 350,656
Jul 07 2020 45.92 0.55 1.21% 44.94 46.11 44.62 459,451
Jul 06 2020 45.37 0.93 2.09% 44.98 45.59 44.705 307,530
Jul 03 2020 44.44 0.00 +0.00% 44.61 45.24 44.22 0
Jul 02 2020 44.44 0.56 1.28% 44.61 45.24 44.22 317,052
Jul 01 2020 43.88 0.85 1.98% 43.63 45.2899 43.44 524,635
Jun 30 2020 43.03 2.53 6.25% 40.61 43.32 40.61 539,833
Jun 29 2020 40.50 1.42 3.63% 39.57 40.6089 39.12 334,875
Jun 26 2020 39.08 -0.87 -2.18% 40.11 40.11 38.36 513,466
Jun 25 2020 39.95 -0.65 -1.6% 40.44 40.62 38.89 487,874
Jun 24 2020 40.60 -0.82 -1.98% 41.07 41.50 39.73 540,769
Jun 23 2020 41.42 0.95 2.35% 41.03 41.74 40.62 384,737
Jun 22 2020 40.47 -0.37 -0.91% 40.53 40.85 39.2883 342,471
Jun 19 2020 40.84 0.56 1.39% 40.62 41.25 40.235 912,648
Jun 18 2020 40.28 0.41 1.03% 39.78 41.38 39.58 262,093
Jun 17 2020 39.87 -1.30 -3.16% 41.08 41.40 39.72 281,285
Jun 16 2020 41.17 0.31 0.76% 41.47 42.35 39.97 312,508
Jun 15 2020 40.86 1.43 3.63% 38.25 41.02 38.02 426,194
Jun 12 2020 39.43 0.30 0.77% 40.06 40.625 38.44 514,689
Jun 11 2020 39.13 -1.82 -4.44% 39.40 40.89 38.78 587,324
Jun 10 2020 40.95 -0.36 -0.87% 42.07 42.07 39.89 471,441
Jun 09 2020 41.31 0.75 1.85% 40.07 41.67 39.40 1,008,371
Jun 08 2020 40.56 -3.44 -7.82% 44.40 44.77 40.31 1,216,711
Jun 05 2020 44.00 -1.68 -3.68% 46.76 47.70 43.42 866,752
Jun 04 2020 45.68 -0.07 -0.15% 45.94 47.50 44.26 705,513
Jun 03 2020 45.75 0.31 0.68% 45.10 46.54 45.05 560,693
Jun 02 2020 45.44 4.68 11.48% 41.01 45.50 41.01 1,033,065
Jun 01 2020 40.76 1.70 4.35% 38.75 40.94 38.51 554,412
May 29 2020 39.06 0.16 0.41% 38.53 39.61 37.57 393,906
May 28 2020 38.90 -0.29 -0.74% 39.30 39.95 37.52 468,109
May 27 2020 39.19 0.14 0.36% 39.66 39.77 37.93 515,670
May 26 2020 39.05 -0.23 -0.59% 40.44 41.13 38.96 527,375
May 25 2020 39.28 0.00 +0.00% 39.49 39.84 37.84 0
May 22 2020 39.28 -0.31 -0.78% 39.49 39.84 37.84 354,816
May 21 2020 39.59 -0.27 -0.68% 40.07 40.29 38.85 392,128
May 20 2020 39.86 1.11 2.86% 39.65 40.35 39.37 383,667
May 19 2020 38.75 0.30 0.78% 38.50 40.37 37.13 639,065
May 18 2020 38.45 2.98 8.4% 36.92 38.50 36.21 728,643
May 15 2020 35.47 -1.84 -4.93% 37.15 37.34 35.36 507,581
May 14 2020 37.31 0.97 2.67% 34.3635 37.60 34.3124 461,738
Your Recent History
NASDAQ
AAWW
Atlas Air ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200812 18:18:07