Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.31+0.89 (+1.15%)
At close: 04:00PM EST
79.48 +1.17 (+1.49%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202277.2779.1476.6078.3178.31671,900
Jan 20, 202279.0480.6977.2677.4277.421,015,900
Jan 19, 202281.7582.2578.4678.6778.671,320,400
Jan 18, 202281.1781.9680.0381.3981.391,008,200
Jan 14, 202285.1485.2281.9082.2182.21879,600
Jan 13, 202286.2187.6285.4586.5686.56379,000
Jan 12, 202287.5088.7085.9185.9585.95336,800
Jan 11, 202287.2887.6885.3687.2987.29393,600
Jan 10, 202287.7087.8083.5086.0486.041,123,100
Jan 07, 202288.8190.4688.0388.2588.25693,300
Jan 06, 202290.8991.3788.0589.0389.03912,600
Jan 05, 202295.7697.0091.4791.6091.60849,200
Jan 04, 202296.2497.1394.7495.7895.78488,100
Jan 03, 202294.7996.3094.2194.8194.81472,900
Dec 31, 202192.9494.5891.9994.1294.12242,900
Dec 30, 202193.0094.4292.6093.2593.25365,000
Dec 29, 202192.9394.7292.6793.7693.76277,400
Dec 28, 202192.9094.0092.4693.0293.02220,100
Dec 27, 202192.5793.2591.0592.7092.70191,500
Dec 23, 202191.9793.1691.7491.9591.95262,800
Dec 22, 202189.1491.9089.0491.4291.42340,400
Dec 21, 202189.1190.1088.5589.1489.14549,700
Dec 20, 202188.9188.9185.0687.9887.98550,300
Dec 17, 202187.8790.6486.3687.3087.301,491,300
Dec 16, 202188.6591.2688.6589.0689.06535,700
Dec 15, 202187.5088.3885.7487.8687.86472,900
Dec 14, 202185.2087.9985.2087.4187.41673,700
Dec 13, 202186.6086.8384.7786.1186.11353,700
Dec 10, 202187.0088.3286.5687.2087.20305,800
Dec 09, 202186.6187.6885.8086.6986.69430,100
Dec 08, 202188.5988.7686.5487.2387.23540,800
Dec 07, 202188.1189.7787.3787.7187.71778,000
Dec 06, 202187.6588.8686.6087.1587.15526,500
Dec 03, 202186.8487.7485.8786.9486.94460,700
Dec 02, 202185.9287.8185.8486.3686.36759,900
Dec 01, 202189.1589.1585.2685.5085.50680,600
Nov 30, 202189.6389.9985.8187.6187.61629,400
Nov 29, 202193.6293.6290.3190.6690.66476,300
Nov 26, 202191.0092.9490.2392.3192.31297,800
Nov 24, 202194.5294.5292.3994.1894.18240,400
Nov 23, 202193.0195.0092.4494.9194.91718,400
Nov 22, 202190.0094.4289.8992.5692.56765,900
Nov 19, 202189.4690.2188.5989.6689.66556,200
Nov 18, 202188.9189.9988.1989.7289.72485,500
Nov 17, 202187.8388.7886.2188.5988.59402,400
Nov 16, 202187.5489.0487.1387.9987.99457,400
Nov 15, 202186.0687.8684.9587.7287.72322,700
Nov 12, 202185.2487.0884.2585.6385.63312,600
Nov 11, 202184.1585.9283.7985.3885.38332,800
Nov 10, 202183.6684.8983.3583.7683.76419,300
Nov 09, 202186.0086.5883.6184.2184.21419,100
Nov 08, 202186.1187.6285.0286.3886.38674,100
Nov 05, 202190.6991.7785.8085.9685.96825,800
Nov 04, 202189.3391.1888.3389.5089.50718,600
Nov 03, 202188.1890.7085.0188.3188.311,090,300
Nov 02, 202183.6386.6483.1883.9783.97893,900
Nov 01, 202181.4283.5881.4283.5383.53367,300
Oct 29, 202180.4782.3880.4781.1281.12432,200
Oct 28, 202179.8082.0579.6181.2981.29233,100
Oct 27, 202181.4582.1979.6479.8779.87293,300
Oct 26, 202183.2083.2481.2181.8881.88395,400
Oct 25, 202181.0883.1380.8382.2782.27655,000
Oct 22, 202180.4282.4280.4281.0181.01530,000
Oct 21, 202178.3080.3678.0980.3480.34455,700
Oct 20, 202177.7278.5677.0478.2878.28719,300
Oct 19, 202179.5679.5677.4477.5477.54346,000
Oct 18, 202178.4179.8978.3379.1179.11295,600
Oct 15, 202180.4580.4578.6478.7078.70664,900
Oct 14, 202180.5081.9479.0379.4479.44723,400
Oct 13, 202177.7479.3676.6979.1979.19533,800
Oct 12, 202180.2580.6877.1078.2278.22567,800
Oct 11, 202181.8182.0379.6780.2580.25285,700
Oct 08, 202183.6283.9081.4581.6581.65350,900
Oct 07, 202184.8285.3382.9583.2083.20354,400
Oct 06, 202184.7185.0182.7984.1384.13639,800
Oct 05, 202184.3686.4583.7085.5785.57668,800
Oct 04, 202183.3384.4882.5084.1984.19795,000
Oct 01, 202181.7084.0081.2983.4983.49435,100
Sep 30, 202185.4185.4181.1281.6881.68741,800
Sep 29, 202184.0385.7783.3485.2085.20741,400
Sep 28, 202182.0184.7681.9383.5583.55755,500
Sep 27, 202178.8383.8278.7982.3782.37909,300
Sep 24, 202177.2879.2176.3078.5078.50447,100
Sep 23, 202174.1678.1974.1677.5677.56817,900
Sep 22, 202176.6676.6672.4374.0074.001,049,200
Sep 21, 202174.8074.8072.4872.5972.59381,500
Sep 20, 202173.8774.5471.5174.2874.28500,400
Sep 17, 202177.9578.4275.3075.6375.63936,200
Sep 16, 202177.8679.4176.6178.4278.42456,100
Sep 15, 202175.9378.1975.7776.9176.91495,100
Sep 14, 202175.0476.3372.9675.3475.34509,300
Sep 13, 202174.8374.8372.4573.2173.21508,000
Sep 10, 202173.6975.4073.0574.0274.02504,700
Sep 09, 202172.4373.3872.0373.0473.04331,200
Sep 08, 202173.3973.9072.6172.7772.77272,600
Sep 07, 202174.0774.3772.9073.7973.79451,200
Sep 03, 202173.6774.2973.0173.5773.57239,500
Sep 02, 202173.7574.2673.4173.9073.90262,900
Sep 01, 202173.3873.7072.3173.5573.55359,500
Aug 31, 202173.6473.8972.9473.1773.17368,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement