AAWW Historical Prices | Atlas Air Worldwide Holdings Stock

Dow

0.80% Nasdaq

0.97%

Atlas Air Worldwide Holdings Inc. (AAWW)

-NasdaqGS

46.09 0.21(0.46%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	46.06	46.32	45.61	46.09	290,200	46.09
May 16, 2013	46.12	46.58	45.69	45.88	189,100	45.88
May 15, 2013	45.75	46.45	45.17	46.12	384,100	46.12
May 14, 2013	44.35	46.49	44.35	46.01	600,500	46.01
May 13, 2013	44.97	45.16	43.82	44.34	430,000	44.34
May 10, 2013	44.57	45.04	44.05	44.60	248,200	44.60
May 9, 2013	44.71	44.91	44.13	44.51	344,000	44.51
May 8, 2013	43.99	44.63	43.23	44.61	417,000	44.61
May 7, 2013	44.26	44.34	43.30	43.87	378,100	43.87
May 6, 2013	43.99	45.34	43.56	44.09	920,100	44.09
May 3, 2013	39.89	43.03	39.89	41.64	439,600	41.64
May 2, 2013	40.47	41.00	38.07	40.19	528,100	40.19
May 1, 2013	37.38	37.78	36.61	37.50	550,800	37.50
Apr 30, 2013	37.84	38.12	37.25	37.40	333,500	37.40
Apr 29, 2013	37.79	38.57	37.50	37.84	209,400	37.84
Apr 26, 2013	38.50	38.50	37.47	37.65	283,600	37.65
Apr 25, 2013	38.76	39.02	38.47	38.71	176,200	38.71
Apr 24, 2013	38.55	39.01	38.33	38.72	205,000	38.72
Apr 23, 2013	38.56	38.62	37.99	38.59	217,500	38.59
Apr 22, 2013	37.78	38.50	37.10	38.32	208,700	38.32
Apr 19, 2013	38.12	38.74	37.74	38.07	159,300	38.07
Apr 18, 2013	38.04	38.50	37.75	38.18	325,000	38.18
Apr 17, 2013	38.50	39.12	37.91	38.04	335,700	38.04
Apr 16, 2013	39.28	39.49	38.65	38.73	239,900	38.73
Apr 15, 2013	39.88	40.28	38.48	38.98	347,800	38.98
Apr 12, 2013	39.77	40.31	39.61	40.01	138,400	40.01
Apr 11, 2013	39.66	40.54	39.66	40.00	387,500	40.00
Apr 10, 2013	39.24	40.18	39.19	39.73	393,900	39.73
Apr 9, 2013	39.54	39.71	39.13	39.25	260,200	39.25
Apr 8, 2013	40.13	40.19	39.04	39.50	256,500	39.50
Apr 5, 2013	38.47	40.13	38.35	40.03	367,900	40.03
Apr 4, 2013	39.46	39.46	38.95	39.10	231,300	39.10
Apr 3, 2013	39.11	40.15	39.02	39.49	216,600	39.49
Apr 2, 2013	40.09	40.34	39.20	39.27	339,700	39.27
Apr 1, 2013	40.75	41.04	39.80	39.98	292,100	39.98
Mar 28, 2013	41.03	41.31	40.49	40.76	283,600	40.76
Mar 27, 2013	41.45	41.64	41.03	41.16	251,000	41.16
Mar 26, 2013	42.04	42.15	41.64	41.73	133,400	41.73
Mar 25, 2013	42.09	42.76	41.31	41.82	170,200	41.82
Mar 22, 2013	42.08	42.36	41.94	42.05	201,600	42.05
Mar 21, 2013	42.37	42.56	41.59	42.10	353,400	42.10
Mar 20, 2013	43.69	43.69	42.44	42.68	307,900	42.68
Mar 19, 2013	44.30	44.35	43.19	43.67	132,400	43.67
Mar 18, 2013	44.06	44.69	44.06	44.38	135,700	44.38
Mar 15, 2013	44.39	44.79	44.26	44.64	295,300	44.64
Mar 14, 2013	44.05	44.32	43.51	44.27	217,300	44.27
Mar 13, 2013	43.40	44.17	43.12	43.74	176,700	43.74
Mar 12, 2013	43.70	43.73	43.01	43.34	231,500	43.34
Mar 11, 2013	43.52	44.18	43.17	43.78	236,000	43.78
Mar 8, 2013	44.64	44.64	43.28	43.53	549,200	43.53
Mar 7, 2013	45.21	45.33	44.09	44.24	556,400	44.24
Mar 6, 2013	46.18	46.38	45.32	45.43	169,900	45.43
Mar 5, 2013	45.84	46.86	45.84	46.12	234,000	46.12
Mar 4, 2013	46.21	46.50	45.33	45.64	333,900	45.64
Mar 1, 2013	47.05	47.45	45.84	46.40	579,100	46.40
Feb 28, 2013	47.92	48.13	46.11	47.19	4,171,200	47.19
Feb 27, 2013	46.47	47.62	46.47	47.31	432,200	47.31
Feb 26, 2013	47.34	47.37	46.36	46.58	331,500	46.58
Feb 25, 2013	47.98	48.54	47.17	47.18	355,400	47.18
Feb 22, 2013	47.15	48.17	47.01	47.89	565,700	47.89
Feb 21, 2013	46.54	46.71	45.28	45.52	297,900	45.52
Feb 20, 2013	46.56	47.14	46.38	46.70	421,000	46.70
Feb 19, 2013	47.11	47.44	46.12	46.82	283,900	46.82
Feb 15, 2013	46.90	47.15	46.70	46.94	264,200	46.94
Feb 14, 2013	46.66	47.27	46.37	46.70	378,900	46.70
Feb 13, 2013	47.00	47.01	44.41	46.62	652,700	46.62
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AAWW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Atlas Air Worldwide Holdings Inc. (AAWW)