U.S. markets closed

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.01-0.35 (-0.62%)
At close: 4:00PM EST

56.01 0.00 (0.00%)
After hours: 5:25PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202056.6656.6854.8656.0156.01319,500
Nov 24, 202054.1456.8554.0056.3656.36453,600
Nov 23, 202054.0155.3853.7654.0454.04416,600
Nov 20, 202054.1754.7652.8653.4053.40536,400
Nov 19, 202055.7456.0053.9354.6154.61592,900
Nov 18, 202056.6257.4055.9356.0056.00465,100
Nov 17, 202055.1157.1854.2656.5056.50517,700
Nov 16, 202055.4756.1254.3255.1055.10702,500
Nov 13, 202052.9055.3052.9054.7154.71635,600
Nov 12, 202052.3054.3351.5052.5152.51765,800
Nov 11, 202051.3853.5351.0151.6251.62596,000
Nov 10, 202052.4153.3350.2551.2851.28922,100
Nov 09, 202059.5259.7952.0152.0252.021,433,500
Nov 06, 202063.5563.9959.6360.6060.60489,900
Nov 05, 202063.0565.0862.1462.5062.50885,000
Nov 04, 202062.1463.7061.5262.1362.13449,600
Nov 03, 202062.7963.0461.8762.1862.18476,700
Nov 02, 202059.5462.0459.3661.8661.86450,400
Oct 30, 202061.0161.3557.4359.1659.16653,600
Oct 29, 202059.4262.4259.2961.4361.43496,100
Oct 28, 202060.9060.9759.4959.6559.65603,100
Oct 27, 202062.4063.4661.3462.1262.12369,600
Oct 26, 202062.0062.9661.2862.3062.30456,400
Oct 23, 202063.6864.0861.8162.9962.99377,500
Oct 22, 202064.1964.5362.0063.7563.75454,200
Oct 21, 202064.6766.1162.7962.8362.83555,100
Oct 20, 202064.8265.1662.5164.0264.02501,600
Oct 19, 202066.4466.6864.3364.4264.42494,700
Oct 16, 202067.1067.4865.1366.0466.04359,100
Oct 15, 202067.3067.4564.2167.1067.10319,200
Oct 14, 202067.0068.6867.0068.2068.20229,500
Oct 13, 202067.1368.3066.1866.8766.87310,000
Oct 12, 202068.2369.0866.9067.3667.36238,700
Oct 09, 202068.1268.6366.6767.7367.73396,000
Oct 08, 202067.0067.6366.4267.4367.43564,900
Oct 07, 202065.0567.1665.0567.0267.02604,500
Oct 06, 202065.8066.7363.5663.9663.96529,900
Oct 05, 202064.4466.3563.7965.4065.40791,000
Oct 02, 202061.4964.2061.0563.8963.89307,700
Oct 01, 202061.1563.0061.1562.8062.80465,500
Sep 30, 202061.4362.3060.4160.9060.90484,200
Sep 29, 202062.0263.3161.0161.2861.28486,600
Sep 28, 202060.6563.0460.5562.3662.36401,300
Sep 25, 202060.5161.7960.1560.2460.24343,400
Sep 24, 202060.3261.7659.5860.5460.54457,400
Sep 23, 202060.0963.4760.0860.6160.61591,600
Sep 22, 202059.8460.8659.3860.3860.38352,100
Sep 21, 202060.2260.6357.7559.0559.05515,500
Sep 18, 202061.7463.0060.7061.2361.23804,700
Sep 17, 202059.6261.3659.1661.1161.11532,400
Sep 16, 202060.3561.7459.2461.1261.12685,600
Sep 15, 202058.1261.5058.1259.4859.48713,100
Sep 14, 202057.4557.8556.7657.6957.69250,000
Sep 11, 202057.1257.4355.9456.9456.94350,400
Sep 10, 202056.5057.8056.4857.1657.16545,900
Sep 09, 202053.9556.3353.9555.5855.58546,900
Sep 08, 202054.6755.0552.6853.7853.78513,600
Sep 04, 202055.4656.5453.0955.7255.72411,700
Sep 03, 202056.6756.8555.0555.2455.24267,200
Sep 02, 202057.5857.7055.7957.0457.04296,500
Sep 01, 202056.5558.1055.6557.3957.39490,400
Aug 31, 202056.6657.8156.3456.3956.39492,800
Aug 28, 202056.6757.5156.4057.1957.19350,000
Aug 27, 202056.3656.7055.2956.4056.40291,400
Aug 26, 202057.5157.5755.9256.3256.32487,400
Aug 25, 202057.4057.9056.6357.3757.37516,000
Aug 24, 202058.3858.4956.9657.4957.49457,200
Aug 21, 202058.6359.3357.1457.7257.72462,700
Aug 20, 202058.5559.4957.6059.0459.04453,300
Aug 19, 202058.7460.1558.4858.8558.85276,300
Aug 18, 202059.0959.0957.0258.5558.55519,600
Aug 17, 202060.6161.1358.8559.2759.27732,300
Aug 14, 202059.8560.6559.4260.0860.08501,900
Aug 13, 202060.4561.1559.9260.0860.08497,100
Aug 12, 202060.2061.6659.6460.0160.01538,300
Aug 11, 202059.9061.2059.2959.8259.82501,400
Aug 10, 202059.2561.0059.0859.9559.95661,000
Aug 07, 202056.2159.4555.7459.0759.071,296,900
Aug 06, 202060.0061.1953.0556.1556.151,490,300
Aug 05, 202056.9458.2156.4557.7557.75837,900
Aug 04, 202053.2056.4953.2055.7255.72641,100
Aug 03, 202052.7453.7752.6253.3153.31625,600
Jul 31, 202051.1452.0850.7852.0852.08464,200
Jul 30, 202050.6551.9750.3451.4351.43455,100
Jul 29, 202048.9751.3248.9751.1551.15504,900
Jul 28, 202049.7149.7148.6648.7848.78262,100
Jul 27, 202047.8849.8147.8049.7149.71228,900
Jul 24, 202048.3648.6447.5047.8647.86257,200
Jul 23, 202049.1049.4047.8548.7448.74396,400
Jul 22, 202050.0050.3149.0749.1749.17249,200
Jul 21, 202050.2550.7949.8650.4250.42253,600
Jul 20, 202050.0051.0049.5150.0650.06319,400
Jul 17, 202049.3450.0948.9849.9049.90375,400
Jul 16, 202048.3249.5448.0949.2449.24273,300
Jul 15, 202049.4449.5547.1648.7248.72322,400
Jul 14, 202047.5747.7146.1347.6547.65262,200
Jul 13, 202047.8149.2747.3447.4947.49353,800
Jul 10, 202046.4347.4546.1247.2647.26320,800
Jul 09, 202045.9846.6145.5046.2046.20346,900
Jul 08, 202045.9246.2545.2545.9845.98360,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...