Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atlas Air Ww (NQ: AAWW )

102.48 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 17, 2023 102.48 0 +0.02(+0.02%)
Mar 16, 2023 102.43 102.48 102.43 102.46 996,196 +0.01(+0.01%)
Mar 15, 2023 102.42 102.46 102.39 102.45 2,715,293 +3.15(+3.17%)
Mar 14, 2023 100.10 100.21 99.20 99.30 916,780 -0.22(-0.22%)
Mar 13, 2023 99.61 100.27 99.12 99.52 572,623 -0.41(-0.41%)
Mar 10, 2023 100.48 100.48 99.67 99.93 577,335 -0.35(-0.35%)
Mar 09, 2023 100.47 100.66 99.90 100.28 768,312 -0.25(-0.25%)
Mar 08, 2023 100.04 100.95 99.60 100.53 356,867 +0.49(+0.49%)
Mar 07, 2023 98.89 100.18 98.81 100.04 659,326 +0.96(+0.97%)
Mar 06, 2023 99.75 99.92 97.75 99.08 1,505,656 -0.74(-0.74%)
Mar 03, 2023 100.34 100.40 99.58 99.82 1,165,723 -0.52(-0.52%)
Mar 02, 2023 100.65 100.83 100.03 100.34 1,068,776 -0.31(-0.31%)
Mar 01, 2023 100.61 100.91 99.53 100.65 1,059,629 -0.16(-0.16%)
Feb 28, 2023 101.43 101.52 100.79 100.81 1,007,295 -0.55(-0.54%)
Feb 27, 2023 101.85 101.85 101.30 101.36 830,217 -0.39(-0.38%)
Feb 24, 2023 101.55 101.78 101.55 101.75 435,398 -0.03(-0.03%)
Feb 23, 2023 101.75 101.97 101.42 101.78 815,337 -0.04(-0.04%)
Feb 22, 2023 101.80 101.95 101.18 101.82 368,881 +0.08(+0.08%)
Feb 21, 2023 102.01 102.12 101.71 101.74 303,439 -0.21(-0.21%)
Feb 17, 2023 102.17 102.17 101.89 101.95 300,575 +0.05(+0.05%)
Feb 16, 2023 102.20 102.23 101.85 101.90 462,050 -0.27(-0.26%)
Feb 15, 2023 102.20 102.23 102.08 102.17 239,153 -0.04(-0.04%)
Feb 14, 2023 102.20 102.25 102.20 102.21 239,479 +0.01(+0.01%)
Feb 13, 2023 102.18 102.23 102.18 102.20 282,042 +0.00(+0.00%)
Feb 10, 2023 102.18 102.22 102.12 102.20 356,404 +0.05(+0.05%)
Feb 09, 2023 102.20 102.22 102.14 102.15 310,065 -0.04(-0.04%)
Feb 08, 2023 102.18 102.23 102.15 102.19 266,659 +0.01(+0.01%)
Feb 07, 2023 102.22 102.22 102.16 102.18 159,136 -0.04(-0.04%)
Feb 06, 2023 102.10 102.24 102.10 102.22 236,039 +0.06(+0.06%)
Feb 03, 2023 102.24 102.24 102.07 102.16 707,684 -0.09(-0.09%)
Feb 02, 2023 102.20 102.25 102.18 102.25 333,934 +0.04(+0.04%)
Feb 01, 2023 102.21 102.25 102.13 102.21 346,819 +0.00(+0.00%)
Jan 31, 2023 102.25 102.27 102.12 102.21 504,640 -0.04(-0.04%)
Jan 30, 2023 102.21 102.25 102.08 102.25 240,296 +0.35(+0.34%)
Jan 27, 2023 102.03 102.03 101.90 101.90 192,084 -0.10(-0.10%)
Jan 26, 2023 102.05 102.10 101.50 102.00 1,302,893 +0.08(+0.08%)
Jan 25, 2023 102.00 102.10 101.92 101.92 220,805 -0.08(-0.08%)
Jan 24, 2023 102.03 102.16 101.97 102.00 148,505 -0.08(-0.08%)
Jan 23, 2023 102.06 102.27 101.94 102.08 307,577 +0.05(+0.05%)
Jan 20, 2023 101.99 102.04 101.75 102.03 348,890 +0.25(+0.25%)
Jan 19, 2023 101.78 101.93 101.71 101.78 490,433 -0.05(-0.05%)
Jan 18, 2023 101.71 101.90 101.67 101.83 858,498 +0.20(+0.20%)
Jan 17, 2023 101.75 101.93 101.47 101.63 359,381 -0.12(-0.12%)
Jan 13, 2023 101.82 101.96 101.74 101.75 299,100 -0.07(-0.07%)
Jan 12, 2023 101.55 102.03 101.55 101.82 646,596 +0.32(+0.32%)
Jan 11, 2023 101.50 101.71 101.45 101.50 290,247 -0.05(-0.05%)
Jan 10, 2023 101.10 101.67 101.10 101.55 278,552 +0.35(+0.35%)
Jan 09, 2023 101.31 101.60 101.18 101.20 294,563 -0.13(-0.13%)
Jan 06, 2023 101.50 101.59 101.28 101.33 253,225 +0.00(+0.00%)
Jan 05, 2023 101.28 101.66 101.10 101.33 189,643 +0.05(+0.05%)
Jan 04, 2023 101.10 101.50 101.10 101.28 228,370 +0.03(+0.03%)
Jan 03, 2023 100.87 101.28 100.87 101.25 306,906 +0.45(+0.45%)
Dec 30, 2022 100.86 100.86 100.74 100.80 264,937 -0.09(-0.09%)
Dec 29, 2022 101.06 101.23 100.52 100.89 288,781 -0.31(-0.31%)
Dec 28, 2022 100.95 101.44 100.81 101.20 189,296 +0.37(+0.37%)
Dec 27, 2022 100.72 100.89 100.59 100.83 259,985 +0.13(+0.13%)
Dec 23, 2022 100.70 100.76 100.57 100.70 146,116 +0.03(+0.03%)
Dec 22, 2022 100.18 100.76 100.18 100.67 266,370 -0.01(-0.01%)
Dec 21, 2022 100.36 100.68 100.22 100.68 316,035 +0.24(+0.24%)
Dec 20, 2022 100.22 100.49 100.15 100.44 189,764 +0.28(+0.28%)
Dec 19, 2022 100.33 100.49 100.15 100.16 262,519 +0.11(+0.11%)
Dec 16, 2022 100.42 100.64 99.87 100.05 1,651,678 -0.50(-0.50%)
Dec 15, 2022 100.55 100.75 100.52 100.55 217,708 -0.05(-0.05%)
Dec 14, 2022 100.76 100.84 100.55 100.60 260,611 -0.01(-0.01%)
Dec 13, 2022 100.89 101.00 100.55 100.61 1,136,056 -0.15(-0.15%)
Dec 12, 2022 100.45 100.81 100.45 100.76 185,765 +0.22(+0.22%)
Dec 09, 2022 100.69 100.78 100.50 100.54 187,373 -0.10(-0.10%)
Dec 08, 2022 100.80 100.82 100.40 100.64 113,183 -0.11(-0.11%)
Dec 07, 2022 100.31 100.78 100.31 100.75 142,148 +0.20(+0.20%)
Dec 06, 2022 100.38 100.79 100.25 100.55 167,232 +0.05(+0.05%)
Dec 05, 2022 100.05 100.53 100.00 100.50 231,700 +0.30(+0.30%)
Dec 02, 2022 100.40 100.67 100.04 100.20 373,643 -0.31(-0.31%)
Dec 01, 2022 100.77 100.92 100.22 100.51 246,176 -0.26(-0.26%)
Nov 30, 2022 100.64 101.18 100.31 100.77 413,542 +0.07(+0.07%)
Nov 29, 2022 100.66 100.80 100.47 100.70 232,237 +0.01(+0.01%)
Nov 28, 2022 100.66 100.83 100.39 100.69 304,760 +0.03(+0.03%)
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%)
Sep 01, 2022 99.91 99.98 99.75 99.79 866,949 -0.13(-0.13%)
Aug 31, 2022 99.97 100.18 99.75 99.92 592,588 +0.11(+0.11%)
Aug 30, 2022 99.82 100.07 99.52 99.81 761,547 +0.11(+0.11%)
Aug 29, 2022 99.87 99.94 99.64 99.70 1,186,236 -0.17(-0.17%)
Aug 26, 2022 99.92 100.08 99.80 99.87 1,048,560 -0.03(-0.03%)
Aug 25, 2022 100.00 100.33 99.83 99.90 597,476 -0.02(-0.02%)
Aug 24, 2022 99.87 100.01 99.83 99.92 422,666 +0.11(+0.11%)
Aug 23, 2022 100.00 100.15 99.77 99.81 816,250 -0.09(-0.09%)
Aug 22, 2022 100.01 100.10 99.79 99.90 711,495 -0.10(-0.10%)
Aug 19, 2022 100.11 100.29 99.95 100.00 465,404 -0.17(-0.17%)
Aug 18, 2022 100.05 100.35 100.03 100.17 479,698 +0.12(+0.12%)
Aug 17, 2022 99.86 100.16 99.83 100.05 920,790 +0.05(+0.05%)
Aug 16, 2022 99.90 100.04 99.76 100.00 1,994,100 +0.23(+0.23%)
Aug 15, 2022 100.05 100.28 99.70 99.77 1,414,981 -0.32(-0.32%)
Aug 12, 2022 100.59 100.75 99.95 100.09 1,128,157 -0.10(-0.10%)
Aug 11, 2022 100.78 101.20 99.99 100.19 1,418,087 -0.45(-0.45%)
Aug 10, 2022 100.82 101.62 100.40 100.64 1,138,791 +0.19(+0.19%)
Aug 09, 2022 99.80 100.59 99.80 100.45 1,236,721 +0.45(+0.45%)
Aug 08, 2022 99.65 100.00 99.60 100.00 3,243,925 +0.35(+0.35%)
Aug 05, 2022 99.65 99.84 99.30 99.65 3,756,750 -0.10(-0.10%)
Aug 04, 2022 99.75 99.90 99.33 99.75 8,908,376 +2.97(+3.07%)
Aug 03, 2022 96.00 97.67 95.65 96.78 3,970,771 +9.41(+10.77%)
Aug 02, 2022 84.87 89.67 84.75 87.37 1,922,470 +2.38(+2.80%)
Aug 01, 2022 75.12 87.96 74.11 84.99 3,555,222 +9.28(+12.26%)
Jul 29, 2022 73.47 76.18 73.02 75.71 679,180 +2.52(+3.44%)
Jul 28, 2022 71.67 73.54 71.19 73.19 561,694 +1.94(+2.72%)
Jul 27, 2022 69.87 71.58 67.84 71.25 415,822 +1.83(+2.64%)
Jul 26, 2022 68.77 70.64 68.77 69.42 379,317 -0.17(-0.24%)
Jul 25, 2022 69.70 69.70 67.88 69.59 551,885 -0.04(-0.06%)
Jul 22, 2022 68.56 69.70 68.35 69.63 566,932 +1.23(+1.80%)
Jul 21, 2022 67.49 68.53 67.31 68.40 302,860 +0.00(+0.00%)
Jul 20, 2022 66.95 68.91 66.95 68.40 355,426 +1.00(+1.48%)
Jul 19, 2022 63.70 67.53 63.70 67.40 700,105 +4.60(+7.32%)
Jul 18, 2022 62.37 63.20 61.78 62.80 381,732 +1.49(+2.43%)
Jul 15, 2022 61.83 61.83 60.14 61.31 253,972 +1.19(+1.98%)
Jul 14, 2022 59.10 60.12 58.70 60.12 194,969 +0.02(+0.03%)
Jul 13, 2022 59.69 60.43 59.53 60.10 170,757 -0.32(-0.53%)
Jul 12, 2022 59.97 61.46 59.89 60.42 206,883 -0.07(-0.12%)
Jul 11, 2022 61.24 62.11 60.13 60.49 194,450 -1.18(-1.91%)
Jul 08, 2022 61.03 61.84 60.00 61.67 290,239 +0.75(+1.23%)
Jul 07, 2022 59.83 61.68 59.38 60.92 301,709 +1.87(+3.17%)
Jul 06, 2022 61.37 61.96 58.78 59.05 445,739 -2.54(-4.12%)
Jul 05, 2022 60.18 61.70 59.64 61.59 249,434 +0.17(+0.28%)
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.