AAWW: Historical Prices for Atlas Air Worldwide Holdings

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	30.41	31.20	30.28	30.85	461,700	30.85
20-Nov-09	29.54	30.03	29.50	29.83	341,300	29.83
19-Nov-09	29.57	30.13	28.82	30.04	760,300	30.04
18-Nov-09	29.69	30.54	29.47	29.87	410,800	29.87
17-Nov-09	29.60	29.98	29.50	29.59	256,500	29.59
16-Nov-09	28.77	29.94	28.62	29.84	516,100	29.84
13-Nov-09	28.70	29.00	28.35	28.53	305,800	28.53
12-Nov-09	28.78	29.20	28.26	28.62	475,200	28.62
11-Nov-09	28.44	29.15	28.04	29.02	709,100	29.02
10-Nov-09	28.04	28.37	27.23	28.00	457,800	28.00
9-Nov-09	27.40	28.60	27.32	28.32	584,900	28.32
6-Nov-09	26.58	27.35	26.32	27.19	527,200	27.19
5-Nov-09	26.36	27.34	26.36	26.71	475,400	26.71
4-Nov-09	26.61	27.55	26.06	26.09	1,213,300	26.09
3-Nov-09	25.05	25.90	24.86	25.85	515,000	25.85
2-Nov-09	26.23	26.55	24.25	25.08	1,101,100	25.08
30-Oct-09	26.11	26.66	25.73	26.29	958,900	26.29
29-Oct-09	26.55	27.45	25.88	26.38	2,972,200	26.38
28-Oct-09	26.72	27.76	25.53	25.89	1,603,700	25.89
27-Oct-09	28.97	30.00	27.00	27.06	1,282,500	27.06
26-Oct-09	32.53	33.15	27.72	28.35	2,147,800	28.35
23-Oct-09	36.32	36.40	34.60	35.47	410,900	35.47
22-Oct-09	35.62	36.77	34.15	36.23	574,400	36.23
21-Oct-09	36.89	37.48	35.85	36.11	320,100	36.11
20-Oct-09	37.70	37.97	35.93	36.88	278,500	36.88
19-Oct-09	36.75	37.66	35.90	37.50	222,800	37.50
16-Oct-09	36.75	37.30	36.17	36.50	235,100	36.50
15-Oct-09	36.55	37.23	35.47	36.91	272,800	36.91
14-Oct-09	35.38	36.94	35.29	36.86	352,100	36.86
13-Oct-09	34.25	35.15	34.05	35.00	236,300	35.00
12-Oct-09	34.41	35.33	33.93	34.30	167,500	34.30
9-Oct-09	33.80	34.23	33.38	34.13	266,400	34.13
8-Oct-09	32.05	33.90	32.00	33.80	266,500	33.80
7-Oct-09	31.36	32.56	31.36	31.80	138,200	31.80
6-Oct-09	30.47	31.91	30.32	31.60	229,200	31.60
5-Oct-09	29.15	30.34	29.15	30.21	206,200	30.21
2-Oct-09	29.07	29.85	28.16	29.25	325,000	29.25
1-Oct-09	31.66	31.86	29.47	29.50	407,000	29.50
30-Sep-09	32.22	32.84	31.00	31.97	225,300	31.97
29-Sep-09	32.34	32.72	31.79	32.28	158,700	32.28
28-Sep-09	32.15	33.01	31.94	32.19	229,100	32.19
25-Sep-09	32.53	33.08	31.39	31.99	345,700	31.99
24-Sep-09	33.91	33.93	32.46	32.89	300,100	32.89
23-Sep-09	33.62	34.59	33.15	33.89	348,400	33.89
22-Sep-09	32.06	33.48	31.36	33.30	308,600	33.30
21-Sep-09	31.75	32.03	31.11	31.81	181,200	31.81
18-Sep-09	31.94	32.14	31.50	32.00	299,800	32.00
17-Sep-09	31.05	31.95	31.01	31.77	727,100	31.77
16-Sep-09	29.57	31.19	29.54	30.96	764,000	30.96
15-Sep-09	29.52	29.99	29.34	29.48	266,000	29.48
14-Sep-09	28.95	29.78	28.15	29.53	449,400	29.53
11-Sep-09	27.00	29.97	26.93	29.00	621,900	29.00
10-Sep-09	25.44	26.88	24.76	26.78	1,955,200	26.78
9-Sep-09	24.60	25.43	24.56	25.27	410,200	25.27
8-Sep-09	24.47	24.90	24.35	24.50	316,100	24.50
4-Sep-09	23.50	24.48	23.32	24.46	226,900	24.46
3-Sep-09	23.55	24.12	23.29	23.56	163,300	23.56
2-Sep-09	23.71	24.32	23.40	23.45	336,000	23.45
1-Sep-09	24.75	25.64	24.14	24.15	282,500	24.15
31-Aug-09	25.09	25.26	24.48	24.94	247,100	24.94
28-Aug-09	24.43	25.26	24.09	25.18	292,400	25.18
27-Aug-09	24.98	24.99	23.79	24.17	141,100	24.17
26-Aug-09	23.93	25.20	23.73	24.88	294,900	24.88
25-Aug-09	24.00	24.63	23.61	23.99	467,200	23.99
24-Aug-09	24.55	24.72	23.90	23.96	248,800	23.96
21-Aug-09	24.16	24.60	24.06	24.39	536,000	24.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions