Atlas Air Worldwide Historical Data - AAWW

AAWW Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 21.91 1.75 8.68% 21.26 22.245 20.75 618,163
Apr 03 2020 20.16 -3.34 -14.21% 23.59 24.28 20.00 789,632
Apr 02 2020 23.50 -0.45 -1.88% 24.51 25.08 23.05 475,466
Apr 01 2020 23.95 -1.72 -6.7% 24.56 25.70 23.55 579,489
Mar 31 2020 25.67 3.48 15.68% 22.39 26.21 22.15 793,222
Mar 30 2020 22.19 0.02 0.09% 22.59 23.28 21.42 533,991
Mar 27 2020 22.17 -2.04 -8.43% 23.06 23.73 21.99 768,446
Mar 26 2020 24.21 1.46 6.42% 23.01 26.17 22.09 633,998
Mar 25 2020 22.75 -0.93 -3.93% 23.74 25.6899 22.61 662,146
Mar 24 2020 23.68 -0.72 -2.95% 25.00 26.87 22.98 1,119,748
Mar 23 2020 24.40 1.47 6.41% 23.50 24.52 22.37 1,023,289
Mar 20 2020 22.93 1.04 4.75% 22.38 23.86 20.88 1,227,896
Mar 19 2020 21.89 2.31 11.8% 19.55 22.41 18.01 1,168,032
Mar 18 2020 19.58 -4.11 -17.35% 21.94 23.95 16.415 1,391,442
Mar 17 2020 23.69 4.99 26.68% 19.23 23.95 19.01 2,582,097
Mar 16 2020 18.70 0.80 4.47% 16.00 19.23 15.19 1,206,582
Mar 13 2020 17.90 1.49 9.05% 17.65 18.17 14.97 1,518,168
Mar 12 2020 16.415 -1.56 -8.65% 17.27 17.40 15.37 1,522,572
Mar 11 2020 17.97 -3.28 -15.44% 20.31 20.60 17.25 1,937,508
Mar 10 2020 21.25 0.42 2.02% 21.33 21.79 20.00 829,850
Mar 09 2020 20.83 -2.03 -8.88% 21.77 22.56 20.26 1,140,449
Mar 06 2020 22.86 -1.03 -4.31% 23.77 24.00 22.23 1,028,950
Mar 05 2020 23.89 -2.41 -9.16% 25.55 26.00 23.77 646,886
Mar 04 2020 26.30 0.44 1.7% 26.22 26.79 25.31 785,738
Mar 03 2020 25.86 -0.72 -2.71% 26.63 27.635 25.74 690,005
Mar 02 2020 26.58 -0.14 -0.52% 26.97 27.125 25.41 789,600
Feb 28 2020 26.72 1.24 4.87% 24.77 26.85 24.77 1,268,925
Feb 27 2020 25.48 1.07 4.38% 24.23 26.28 22.91 1,337,702
Feb 26 2020 24.41 -1.85 -7.04% 26.49 26.81 24.28 870,945
Feb 25 2020 26.26 -2.42 -8.44% 29.01 29.06 25.50 773,169
Feb 24 2020 28.68 -3.08 -9.7% 30.00 30.17 28.53 918,756
Feb 21 2020 31.76 -1.46 -4.39% 32.84 33.44 31.48 673,358
Feb 20 2020 33.22 3.54 11.93% 32.04 34.00 29.75 1,193,603
Feb 19 2020 29.68 2.09 7.58% 27.66 29.79 27.61 941,711
Feb 18 2020 27.59 0.28 1.03% 27.10 27.79 26.93 426,236
Feb 17 2020 27.31 0.00 +0.00% 26.39 27.41 26.39 0
Feb 14 2020 27.31 0.88 3.33% 26.39 27.41 26.39 441,060
Feb 13 2020 26.43 -1.04 -3.79% 27.22 27.60 26.22 360,459
Feb 12 2020 27.47 0.39 1.44% 27.10 27.86 27.03 329,505
Feb 11 2020 27.08 0.15 0.56% 27.27 27.70 26.91 344,405
Feb 10 2020 26.93 -0.31 -1.14% 27.30 27.4754 26.63 492,046
Feb 07 2020 27.24 2.59 10.51% 24.90 27.7143 24.60 1,129,393
Feb 06 2020 24.65 -0.16 -0.64% 25.01 25.56 24.50 457,893
Feb 05 2020 24.81 2.10 9.25% 23.15 24.89 23.15 875,911
Feb 04 2020 22.71 0.79 3.6% 22.48 22.72 21.78 433,756
Feb 03 2020 21.92 -0.43 -1.92% 22.65 22.81 21.79 335,924
Jan 31 2020 22.35 -0.63 -2.74% 22.77 22.86 22.02 476,235
Jan 30 2020 22.98 -0.39 -1.67% 23.06 23.40 22.77 412,518
Jan 29 2020 23.37 -0.32 -1.35% 23.67 24.02 23.12 413,871
Jan 28 2020 23.69 -0.13 -0.55% 24.04 24.05 23.52 221,458
Jan 27 2020 23.82 -0.92 -3.72% 23.89 24.63 22.8176 474,255
Jan 24 2020 24.74 -0.88 -3.43% 25.72 25.74 24.27 382,036
Jan 23 2020 25.62 -0.69 -2.6% 26.02 26.02 25.20 394,812
Jan 22 2020 26.305 -0.88 -3.22% 27.36 27.36 25.98 380,831
Jan 21 2020 27.18 -0.67 -2.41% 27.83 27.95 26.69 245,572
Jan 20 2020 27.85 0.00 +0.00% 27.98 28.0812 27.18 0
Jan 17 2020 27.85 -0.03 -0.11% 27.98 28.0812 27.18 217,024
Jan 16 2020 27.88 0.36 1.31% 27.86 28.70 27.7525 412,397
Jan 15 2020 27.52 -0.37 -1.31% 28.17 28.275 27.26 233,788
Jan 14 2020 27.885 0.80 2.93% 27.07 28.47 27.01 307,529
Jan 13 2020 27.09 0.59 2.23% 26.59 27.4307 26.31 201,599
Jan 10 2020 26.50 -0.38 -1.41% 26.90 26.97 26.205 238,540
Jan 09 2020 26.88 -0.28 -1.03% 27.32 27.38 26.60 168,488
Jan 08 2020 27.16 0.79 3.0% 26.44 27.34 26.44 227,842
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:20200407 13:32:03