AAWW - Atlas Air Worldwide Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201927.6927.6126.9327.1627.1615,824
Aug 19, 201927.6927.8527.0927.4527.45513,000
Aug 16, 201926.6927.0526.4126.9426.94234,000
Aug 15, 201926.3526.6426.1226.3726.37482,400
Aug 14, 201927.5927.8626.1226.3426.34440,200
Aug 13, 201927.6329.6327.3828.4528.45407,200
Aug 12, 201928.9729.0027.9828.0028.00372,500
Aug 09, 201930.7930.8929.0029.0829.08286,400
Aug 08, 201929.5730.9229.3730.8830.88445,700
Aug 07, 201930.3130.3129.1829.6029.60506,200
Aug 06, 201931.6332.3829.9530.4830.48589,700
Aug 05, 201932.0732.7230.8231.0231.02630,500
Aug 02, 201934.6135.1332.1332.7532.75961,300
Aug 01, 201940.6940.7033.7334.4134.412,439,900
Jul 31, 201946.3946.8445.2245.6545.65406,700
Jul 30, 201944.9946.8444.4846.6046.60244,000
Jul 29, 201945.5645.5643.5845.0245.02165,400
Jul 26, 201943.8045.7743.2545.6845.68210,400
Jul 25, 201945.2545.3043.3543.5843.58166,100
Jul 24, 201943.8345.4643.8345.3445.34146,700
Jul 23, 201942.7344.1241.9443.9343.93149,300
Jul 22, 201942.9043.0042.1642.4442.44134,100
Jul 19, 201942.5643.1042.4942.7442.74171,400
Jul 18, 201941.6342.6041.3742.5542.55116,700
Jul 17, 201942.1442.2241.1241.7741.77166,700
Jul 16, 201942.4943.6542.3242.4042.40183,400
Jul 15, 201942.8142.8841.7342.3442.34125,200
Jul 12, 201941.1043.3341.1042.8842.88176,800
Jul 11, 201941.4741.4740.3141.0341.03157,900
Jul 10, 201941.8542.6241.0041.3441.34137,400
Jul 09, 201942.0842.4341.1541.6741.67245,900
Jul 08, 201942.1742.3941.1642.2742.27231,500
Jul 05, 201941.4342.5441.3542.3242.32162,600
Jul 03, 201941.9342.4541.4841.6341.63113,000
Jul 02, 201944.0544.0541.3141.7941.79326,100
Jul 01, 201945.2745.9943.8144.0344.03348,000
Jun 28, 201943.9844.6943.0044.6444.64365,300
Jun 27, 201942.0643.6242.0643.6043.60230,000
Jun 26, 201940.7342.3840.7341.9741.97245,900
Jun 25, 201939.5040.9138.7240.4140.41342,900
Jun 24, 201940.6541.4139.2739.5239.52218,700
Jun 21, 201941.7541.8240.3640.6240.62256,400
Jun 20, 201942.6742.8741.6341.9341.93220,700
Jun 19, 201941.4341.9540.8741.7741.77346,800
Jun 18, 201940.7342.2240.6341.4341.43269,900
Jun 17, 201940.9941.1440.1740.2740.27246,600
Jun 14, 201942.0742.4340.3940.8340.83160,900
Jun 13, 201940.9242.1140.8142.1042.10218,400
Jun 12, 201941.2641.4340.4740.5840.58340,300
Jun 11, 201940.9141.5140.4241.4341.43450,100
Jun 10, 201940.2741.4240.1140.3040.30262,600
Jun 07, 201938.1939.9938.0339.8839.88313,200
Jun 06, 201938.6938.8237.5537.9937.99252,200
Jun 05, 201939.7039.9138.4238.6238.62338,600
Jun 04, 201937.6039.8237.6039.7039.70330,500
Jun 03, 201935.4237.0935.3537.0137.01329,900
May 31, 201937.1537.2735.0435.3935.39713,300
May 30, 201937.6038.0637.0437.7837.78351,500
May 29, 201938.5438.7637.3837.5137.51461,200
May 28, 201939.0739.4638.7038.8738.87267,800
May 24, 201938.7339.1438.5939.0039.00215,800
May 23, 201938.4538.4637.7938.0638.06218,500
May 22, 201939.9540.1038.8038.9238.92237,100
May 21, 201939.3340.4839.0740.3540.35243,000
May 20, 201939.5439.8038.8838.9838.98177,200
May 17, 201940.7241.3539.8939.9039.90150,300
May 16, 201940.4741.3840.3141.2641.26213,300
May 15, 201940.3440.3539.6140.2640.26241,200
May 14, 201940.6141.3140.5740.7340.73240,400
May 13, 201940.6841.5140.1140.4840.48356,900
May 10, 201941.9142.6540.8541.7541.75230,600
May 09, 201942.5442.9742.0642.2142.21204,800
May 08, 201943.4143.9743.1243.1343.13268,100
May 07, 201944.4344.6143.0443.6643.66377,400
May 06, 201945.5245.9844.8244.9544.95316,900
May 03, 201945.9047.0344.9546.8546.85494,400
May 02, 201947.0847.6744.9145.9145.91629,000
May 01, 201947.5049.6646.3147.5947.59762,500
Apr 30, 201948.7449.0948.0048.2948.29204,000
Apr 29, 201948.3149.1047.8148.9248.92297,900
Apr 26, 201947.7148.2247.0048.1548.15167,700
Apr 25, 201949.4149.5247.6447.7947.79252,600
Apr 24, 201949.6950.1549.1749.6149.61198,200
Apr 23, 201949.0650.0648.6049.6949.6988,900
Apr 22, 201949.7949.8948.6549.0749.07178,300
Apr 18, 201950.1350.5549.6650.0650.0693,700
Apr 17, 201950.5150.6549.5649.9249.92150,500
Apr 16, 201949.6950.2948.7250.1050.10258,100
Apr 15, 201951.5651.9949.5849.7349.73195,100
Apr 12, 201950.6651.8650.3551.6051.60616,700
Apr 11, 201949.6950.4249.5250.2150.21188,400
Apr 10, 201949.4049.7248.3749.4949.49188,900
Apr 09, 201950.2050.2148.6449.1149.11295,600
Apr 08, 201950.3950.7350.1350.4950.49184,800
Apr 05, 201950.8851.1250.1450.4950.49281,800
Apr 04, 201950.5451.4650.0350.8950.89284,900
Apr 03, 201951.0451.9750.3050.4550.45282,600
Apr 02, 201951.6051.6450.1050.5550.55326,400
Apr 01, 201951.2151.8051.0251.3651.36206,200
Mar 29, 201949.1251.7549.0450.5650.56535,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...