AAWW - Atlas Air Worldwide Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201926.6026.7226.2726.5026.50115,547
Dec 09, 201925.8926.6025.8626.5226.52261,700
Dec 06, 201925.0226.1025.0226.0626.06467,600
Dec 05, 201924.9025.1524.3024.6524.65230,200
Dec 04, 201925.0025.7824.5324.7724.77277,600
Dec 03, 201924.7724.9224.1524.6824.68304,400
Dec 02, 201926.0626.7724.9525.0725.07311,500
Nov 29, 201926.4226.5125.9026.0926.09142,000
Nov 27, 201926.4226.8226.2526.5726.57234,000
Nov 26, 201926.1726.5225.8626.2326.23351,000
Nov 25, 201925.0426.2325.0026.1826.18266,300
Nov 22, 201924.5025.1524.2025.0125.01237,000
Nov 21, 201924.5524.8224.0624.4124.41241,500
Nov 20, 201924.9325.0524.2024.3924.39326,900
Nov 19, 201925.2025.3324.4025.3025.30261,400
Nov 18, 201925.0125.3024.5925.0525.05394,500
Nov 15, 201925.3425.6125.1125.2525.25215,800
Nov 14, 201925.2925.5624.9525.1225.12267,200
Nov 13, 201925.8926.1525.2425.3125.31323,100
Nov 12, 201926.2926.8825.8626.2726.27289,400
Nov 11, 201926.2226.6925.9726.3026.30325,200
Nov 08, 201926.2026.9126.0226.6926.69297,300
Nov 07, 201926.5027.0626.2226.4626.46431,000
Nov 06, 201926.1426.3925.6026.0126.01429,200
Nov 05, 201925.2626.8625.2226.2526.25797,200
Nov 04, 201923.3125.1523.2725.1425.14975,800
Nov 01, 201922.3523.1920.9323.1023.10918,400
Oct 31, 201921.3522.2621.3521.9321.93984,200
Oct 30, 201923.2423.8120.8421.3121.311,396,800
Oct 29, 201925.4225.6823.8924.0224.02761,400
Oct 28, 201925.7226.3325.5825.7025.70734,000
Oct 25, 201923.7925.6023.6125.5225.52771,100
Oct 24, 201924.4124.4123.2723.9823.98429,700
Oct 23, 201923.8824.3823.3624.2624.26570,900
Oct 22, 201922.4923.9222.3523.8123.81449,500
Oct 21, 201922.9723.8722.4522.5622.56972,300
Oct 18, 201922.4122.8922.4022.6422.64238,200
Oct 17, 201922.4023.1222.0622.5522.55436,800
Oct 16, 201922.3822.9122.1922.2422.24486,100
Oct 15, 201921.6222.3421.4822.3222.321,119,900
Oct 14, 201921.5922.1321.2421.7021.70508,200
Oct 11, 201921.7622.3021.0521.8021.80846,200
Oct 10, 201921.4421.5020.9921.2721.27298,200
Oct 09, 201921.1321.3520.6121.2221.22572,100
Oct 08, 201921.7721.8820.8020.9620.96677,800
Oct 07, 201922.7322.8521.7721.9121.91551,300
Oct 04, 201923.0523.3622.5722.9522.95351,800
Oct 03, 201922.8223.2622.2522.6122.61380,200
Oct 02, 201923.5623.5922.8122.9622.96453,300
Oct 01, 201925.4026.0623.5223.5923.59656,800
Sep 30, 201924.8425.5324.6725.2325.23381,900
Sep 27, 201924.7125.6424.4724.8724.87286,800
Sep 26, 201924.7524.8523.9424.6124.61387,700
Sep 25, 201923.8524.9323.7624.7424.74585,800
Sep 24, 201924.6025.1523.7323.8823.88493,300
Sep 23, 201924.6524.9924.1224.8024.80467,200
Sep 20, 201924.5224.8523.6024.5324.53874,000
Sep 19, 201925.9125.9224.4524.5824.58704,400
Sep 18, 201925.4525.8024.7325.7825.78745,900
Sep 17, 201926.3426.8025.1725.7325.73826,600
Sep 16, 201926.8528.5026.7527.7527.75408,800
Sep 13, 201929.8830.4827.0127.1227.121,785,300
Sep 12, 201929.4529.6828.2329.3429.34391,600
Sep 11, 201929.3929.5328.3729.5029.50389,000
Sep 10, 201929.2029.7529.0529.1729.17371,800
Sep 09, 201927.7129.3827.7129.2029.20504,300
Sep 06, 201927.3327.7126.8027.5527.55195,900
Sep 05, 201925.6727.6725.6527.3327.33467,800
Sep 04, 201925.3225.5224.7925.3025.30309,300
Sep 03, 201925.4025.4824.7024.9724.97381,400
Aug 30, 201926.3126.6425.7525.8525.85219,200
Aug 29, 201925.8726.8925.8725.9525.95309,100
Aug 28, 201924.5326.0424.4625.6525.65509,000
Aug 27, 201925.3025.3924.5724.6324.63409,700
Aug 26, 201925.9626.4724.7824.9724.97476,600
Aug 23, 201926.3526.7225.3425.7525.75699,600
Aug 22, 201926.7827.0526.4426.6326.63204,700
Aug 21, 201926.8327.2726.6526.7026.70257,000
Aug 20, 201927.3627.6126.4626.6026.60366,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...