AAWW

Atlas Air Worldwide Historical Data

AAWW Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 100.09 -0.10 -0.1% 100.59 100.75 99.95 1,128,157
Aug 11 2022 100.19 -0.45 -0.45% 100.78 101.20 99.99 1,418,082
Aug 10 2022 100.64 0.19 0.19% 100.82 101.62 100.40 1,138,690
Aug 09 2022 100.45 0.45 0.45% 99.80 100.59 99.80 1,236,599
Aug 08 2022 100.00 0.35 0.35% 99.65 100.00 99.60 3,243,925
Aug 05 2022 99.65 -0.10 -0.1% 99.65 99.84 99.30 3,756,739
Aug 04 2022 99.75 2.97 3.07% 99.75 99.90 99.21 8,908,360
Aug 03 2022 96.78 9.41 10.77% 96.00 97.67 95.65 3,970,750
Aug 02 2022 87.37 2.38 2.8% 84.87 89.67 84.75 1,922,467
Aug 01 2022 84.99 9.28 12.26% 75.12 87.96 74.11 3,554,905
Jul 29 2022 75.71 2.52 3.44% 73.47 76.18 73.02 679,179
Jul 28 2022 73.19 1.94 2.72% 71.67 73.54 71.19 561,694
Jul 27 2022 71.25 1.83 2.64% 69.87 71.58 67.8401 415,822
Jul 26 2022 69.42 -0.17 -0.24% 68.77 70.64 68.77 361,117
Jul 25 2022 69.59 -0.04 -0.06% 69.70 69.70 67.88 551,885
Jul 22 2022 69.63 1.21 1.77% 68.56 69.705 68.35 566,932
Jul 21 2022 68.42 0.02 0.03% 67.49 68.53 67.31 302,860
Jul 20 2022 68.40 1.00 1.48% 66.95 68.91 66.95 355,426
Jul 19 2022 67.40 4.60 7.32% 63.70 67.53 63.64 700,101
Jul 18 2022 62.80 1.49 2.43% 62.37 63.20 61.78 381,732
Jul 15 2022 61.31 1.19 1.98% 61.83 61.83 60.14 253,972
Jul 14 2022 60.12 0.02 0.03% 59.10 60.12 58.70 194,969
Jul 13 2022 60.10 -0.32 -0.53% 59.69 60.43 59.53 170,757
Jul 12 2022 60.42 -0.07 -0.12% 59.97 61.46 59.89 206,883
Jul 11 2022 60.49 -1.18 -1.91% 61.24 62.11 60.13 194,450
Jul 08 2022 61.67 0.75 1.23% 61.03 61.84 60.00 290,239
Jul 07 2022 60.92 1.87 3.17% 59.83 61.68 59.38 301,709
Jul 06 2022 59.05 -2.54 -4.12% 61.37 61.96 58.78 445,739
Jul 05 2022 61.59 0.17 0.28% 60.18 61.70 59.64 249,434
Jul 04 2022 61.42 0.00 +0.00% 61.09 62.08 59.95 0
Jul 01 2022 61.42 -0.29 -0.47% 61.09 62.08 59.95 346,163
Jun 30 2022 61.71 -1.05 -1.67% 61.93 62.40 60.48 398,172
Jun 29 2022 62.76 -1.95 -3.01% 64.56 64.795 62.40 381,153
Jun 28 2022 64.71 -0.64 -0.98% 65.52 66.51 64.54 465,919
Jun 27 2022 65.35 1.38 2.16% 64.58 65.895 64.10 313,820
Jun 24 2022 63.97 0.47 0.74% 63.86 65.76 63.15 511,219
Jun 23 2022 63.50 1.08 1.73% 62.52 63.55 61.4801 328,940
Jun 22 2022 62.42 -0.98 -1.55% 62.35 63.10 61.90 362,219
Jun 21 2022 63.40 0.75 1.2% 63.89 64.35 62.65 244,037
Jun 20 2022 62.65 0.00 +0.00% 63.43 63.635 62.11 0
Jun 17 2022 62.65 -0.16 -0.25% 63.43 63.635 62.11 667,205
Jun 16 2022 62.81 -2.74 -4.18% 63.92 64.26 61.855 526,832
Jun 15 2022 65.55 1.24 1.93% 64.76 66.12 64.48 459,424
Jun 14 2022 64.31 0.32 0.5% 64.84 66.87 64.03 404,044
Jun 13 2022 63.99 -1.47 -2.25% 63.58 64.85 63.195 457,545
Jun 10 2022 65.46 -2.03 -3.01% 66.41 67.58 65.43 412,384
Jun 09 2022 67.49 -2.61 -3.72% 69.84 69.84 67.41 605,041
Jun 08 2022 70.10 -2.03 -2.81% 71.27 71.71 69.245 516,947
Jun 07 2022 72.13 0.44 0.61% 70.93 72.53 69.89 284,190
Jun 06 2022 71.69 1.51 2.15% 70.92 71.8584 70.165 358,815
Jun 03 2022 70.18 -0.72 -1.02% 70.24 71.10 69.705 312,839
Jun 02 2022 70.90 1.74 2.52% 69.32 71.15 69.28 482,299
Jun 01 2022 69.16 -0.55 -0.79% 70.20 70.48 68.425 619,248
May 31 2022 69.71 -0.01 -0.01% 69.14 70.51 67.99 386,040
May 30 2022 69.72 0.00 0.0% 69.72 69.72 69.72 0
May 27 2022 69.72 1.22 1.78% 69.05 70.04 68.85 329,551
May 26 2022 68.50 1.56 2.33% 67.08 68.90 67.08 322,396
May 25 2022 66.94 1.14 1.73% 65.90 67.70 65.61 255,289
May 24 2022 65.80 -1.16 -1.73% 66.65 66.73 63.29 415,206
May 23 2022 66.96 1.94 2.98% 66.15 67.69 65.60 518,663
May 20 2022 65.02 -1.97 -2.94% 67.68 67.82 62.87 743,073
May 19 2022 66.99 -2.11 -3.05% 68.54 69.06 66.8501 624,074
May 18 2022 69.10 -3.61 -4.96% 72.50 72.50 68.97 576,089
May 17 2022 72.71 3.18 4.57% 70.72 72.81 70.62 346,096


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.

Log in to InvestorsHub
Register Now