AAWW

Atlas Air Worldwide Historical Data

AAWW Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 57.65 2.51 4.55% 56.01 57.87 54.10 518,771
Mar 04 2021 55.14 -2.05 -3.58% 56.81 57.86 54.66 758,469
Mar 03 2021 57.19 0.62 1.1% 57.20 58.86 56.58 446,515
Mar 02 2021 56.57 1.25 2.26% 55.17 57.73 55.01 536,789
Mar 01 2021 55.32 0.19 0.34% 55.25 55.95 54.0701 712,835
Feb 26 2021 55.13 -0.94 -1.68% 56.27 56.83 55.05 538,463
Feb 25 2021 56.07 -3.02 -5.11% 58.73 59.31 55.74 470,778
Feb 24 2021 59.09 1.26 2.18% 57.81 59.74 57.41 486,746
Feb 23 2021 57.83 -2.17 -3.62% 58.61 58.61 54.2257 728,987
Feb 22 2021 60.00 -2.23 -3.58% 61.97 63.19 59.50 976,637
Feb 19 2021 62.23 5.19 9.1% 58.00 62.26 57.00 1,387,485
Feb 18 2021 57.04 1.09 1.95% 58.06 59.14 55.01 812,491
Feb 17 2021 55.95 0.83 1.51% 55.07 56.00 53.88 607,540
Feb 16 2021 55.12 -1.02 -1.82% 56.70 57.425 54.70 425,522
Feb 15 2021 56.14 0.00 +0.00% 53.62 57.49 53.62 0
Feb 12 2021 56.14 1.82 3.35% 53.62 57.49 53.62 920,816
Feb 11 2021 54.32 -1.24 -2.23% 55.48 56.00 53.37 265,370
Feb 10 2021 55.56 -0.20 -0.36% 56.34 57.3848 53.93 374,628
Feb 09 2021 55.76 2.17 4.05% 53.49 56.11 53.15 609,183
Feb 08 2021 53.59 -0.14 -0.26% 54.17 54.67 53.11 403,738
Feb 05 2021 53.73 0.65 1.22% 53.33 54.80 53.00 473,240
Feb 04 2021 53.08 1.21 2.33% 51.90 53.43 51.35 217,729
Feb 03 2021 51.87 -0.52 -0.99% 52.45 53.62 51.66 415,588
Feb 02 2021 52.39 -1.81 -3.34% 54.6301 54.6301 51.79 578,483
Feb 01 2021 54.20 2.38 4.59% 52.00 54.50 51.56 488,534
Jan 29 2021 51.82 -1.10 -2.08% 53.04 54.26 51.06 501,521
Jan 28 2021 52.92 -2.14 -3.89% 56.13 56.99 52.40 615,928
Jan 27 2021 55.06 -0.14 -0.25% 54.00 57.8131 53.29 655,979
Jan 26 2021 55.20 1.96 3.68% 53.70 55.82 53.1941 462,614
Jan 25 2021 53.24 -0.32 -0.6% 53.60 54.45 52.69 288,403
Jan 22 2021 53.56 1.30 2.49% 52.36 53.70 51.01 273,203
Jan 21 2021 52.26 0.06 0.11% 52.49 52.87 51.90 298,158
Jan 20 2021 52.20 -0.47 -0.89% 52.9925 53.45 51.82 352,768
Jan 19 2021 52.67 -0.59 -1.11% 53.84 54.6326 52.5401 288,300
Jan 18 2021 53.26 0.00 +0.00% 53.97 55.1992 53.14 0
Jan 15 2021 53.26 -1.21 -2.22% 53.97 55.1992 53.14 387,229
Jan 14 2021 54.47 1.00 1.87% 53.77 55.70 53.77 370,912
Jan 13 2021 53.47 1.18 2.26% 52.49 53.63 51.34 439,229
Jan 12 2021 52.29 0.90 1.75% 51.19 52.93 50.75 420,647
Jan 11 2021 51.39 0.61 1.2% 50.00 52.205 50.00 481,961
Jan 08 2021 50.78 -0.42 -0.82% 51.63 51.99 50.2659 656,308
Jan 07 2021 51.20 -1.96 -3.69% 52.80 53.84 51.10 656,328
Jan 06 2021 53.16 -0.63 -1.17% 54.09 54.80 52.4227 779,283
Jan 05 2021 53.79 -1.60 -2.89% 54.96 56.28 53.58 420,387
Jan 04 2021 55.39 0.85 1.56% 55.00 56.56 54.685 557,716
Jan 01 2021 54.54 0.00 +0.00% 54.40 54.89 53.57 0
Dec 31 2020 54.54 -0.07 -0.13% 54.40 54.89 53.57 362,511
Dec 30 2020 54.61 0.61 1.13% 54.00 54.8899 53.93 270,827
Dec 29 2020 54.00 -0.83 -1.51% 54.82 55.2907 53.56 373,957
Dec 28 2020 54.83 -1.31 -2.33% 56.36 56.525 54.51 316,363
Dec 25 2020 56.14 0.00 +0.00% 56.01 56.77 55.75 0
Dec 24 2020 56.14 0.00 +0.00% 56.01 56.77 55.75 0
Dec 24 2020 56.14 0.39 0.7% 56.01 56.77 55.75 86,467
Dec 23 2020 55.75 -0.36 -0.64% 56.17 56.95 55.65 204,894
Dec 22 2020 56.11 0.72 1.3% 55.54 56.46 55.30 266,259
Dec 21 2020 55.39 0.12 0.22% 54.86 55.7299 54.41 302,579
Dec 18 2020 55.27 -0.73 -1.3% 55.81 56.77 54.52 841,812
Dec 17 2020 56.00 0.47 0.85% 55.72 56.265 54.60 292,304
Dec 16 2020 55.53 -0.67 -1.19% 56.49 57.3787 55.50 336,014
Dec 15 2020 56.20 1.70 3.12% 54.89 56.5999 54.66 669,941
Dec 14 2020 54.50 -0.73 -1.32% 55.59 56.00 53.83 351,259
Dec 11 2020 55.23 -0.83 -1.48% 55.84 56.17 54.84 266,875
Dec 10 2020 56.06 1.10 2.0% 55.14 56.20 54.45 400,598
Dec 09 2020 54.96 0.00 0.0% 54.96 54.96 54.96 0
Dec 08 2020 54.96 -0.56 -1.01% 55.38 55.38 53.94 523,109
Dec 07 2020 55.52 -0.85 -1.51% 56.36 56.75 54.645 533,593


Your Recent History
NASDAQ
AAWW
Atlas Air ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.