$55.60 +1.10 (%) Atlas Air Worldwide Holdings Inc - NASDAQ

Jun. 30, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAWW historical data

Date Open High Low Close Volume
6/29/201557.1157.3054.4354.50566,107
6/26/201558.0758.8157.5057.59661,809
6/25/201556.6457.9055.6957.78653,213
6/24/201556.6357.3355.5156.02736,751
6/23/201555.5456.5455.2956.11661,502
6/22/201555.2455.7354.8555.64347,589
6/19/201555.2155.7454.1854.72633,702
6/18/201553.5455.7753.5155.04533,498
6/17/201553.5754.0453.1953.44253,070
6/16/201554.3454.7853.6453.74283,349
6/15/201554.4954.6853.3754.29429,279
6/12/201555.0155.2954.4054.68232,682
6/11/201555.1155.8254.8355.29401,907
6/10/201553.4255.1353.0654.82604,938
6/9/201553.2154.1052.1553.35647,454
6/8/201554.7055.2153.0753.43401,258
6/5/201554.0255.3253.5754.96571,757
6/4/201555.4755.8853.5553.90503,444
6/3/201554.9555.8254.6855.651,015,953
6/2/201555.0355.5453.9354.59743,910
6/1/201555.1055.6554.8055.54877,483
5/29/201555.4255.5053.9754.481,691,294
5/28/201556.0056.6654.9455.89922,654
5/27/201556.6858.4856.2058.05471,539
5/26/201557.1557.4856.1356.59401,547
5/22/201557.4758.0956.7657.14307,995
5/21/201558.1658.5257.6057.65510,264
5/20/201559.2859.3557.5658.44549,591
5/19/201559.0059.4758.5759.42513,218
5/18/201557.1759.1357.0458.76485,317
5/15/201556.3457.7556.2057.05516,263
5/14/201556.8856.8856.0356.16540,091
5/13/201556.8556.8856.0956.13347,647
5/12/201556.1356.8655.5656.56563,482
5/11/201556.6457.0255.7156.22683,910
5/8/201557.4057.6756.4356.52629,420
5/7/201555.8057.9855.5056.76902,489
5/6/201555.5556.3754.8955.85668,593
5/5/201553.9756.1353.4355.24919,877
5/4/201552.2854.5952.1154.32977,823
5/1/201548.8852.7448.8251.951,475,119
4/30/201547.5751.9046.5748.741,814,669
4/29/201543.3643.7842.9143.68201,980
4/28/201542.3243.5642.3243.55144,576
4/27/201543.0743.4542.3242.44123,341
4/24/201543.1843.4342.2643.0697,504
4/23/201542.7543.5742.4743.29200,291
4/22/201543.7843.9542.9742.98205,066
4/21/201544.0644.1743.2443.81124,296
4/20/201543.6144.2243.5043.81128,788
4/17/201544.1344.1442.9043.28229,564
4/16/201544.5244.8544.1644.49166,266
4/15/201544.7745.3644.5044.75222,475
4/14/201544.8145.1044.2344.69313,758
4/13/201543.6145.2043.5544.98268,008
4/10/201543.1943.9042.9743.72160,191
4/9/201543.0743.6642.5542.92152,000
4/8/201542.2443.2141.9143.00195,444
4/7/201542.6743.4142.1042.26205,757
4/6/201542.8343.3042.4942.51206,693
4/2/201543.4843.7842.9342.96121,763
4/1/201542.7444.3442.6443.43218,606
3/31/201544.3944.5042.9243.02269,321
3/30/201544.6645.0444.0744.74161,327
3/27/201544.6045.0544.0244.25122,146
3/26/201546.3446.6444.5344.62170,582
3/25/201547.1947.4346.6046.68295,025
3/24/201547.3647.5246.6947.22185,327
3/23/201547.2547.6546.8547.30203,248
3/20/201547.1447.5646.8647.17384,338
3/19/201547.0047.8246.7846.93150,197
3/18/201546.2047.3646.1346.94159,347
3/17/201546.3946.8246.1546.53125,094
3/16/201546.9347.0646.0846.41139,553
3/13/201546.1446.8145.9146.48186,132
3/12/201545.4346.3945.3446.15170,138
3/11/201544.8945.4744.3345.00216,098
3/10/201546.1246.3944.9444.98115,765
3/9/201546.0247.0146.0246.47168,399
3/6/201546.1446.5545.7145.77149,177
3/5/201546.2846.9445.7246.30173,059
3/4/201546.5147.0145.9746.08206,393
3/3/201545.2746.9845.0546.91290,154
3/2/201545.1645.9544.9745.28406,869
2/27/201545.6446.0445.3245.35335,349
2/26/201545.8846.0745.5145.51243,799
2/25/201547.5047.5045.8946.02265,123
2/24/201547.4447.7446.8047.48181,539
2/23/201547.2847.7146.9847.68207,477
2/20/201547.8348.0046.7347.23278,433
2/19/201547.9748.3447.3847.77143,164
2/18/201548.2448.4647.4047.93175,553
2/17/201548.0048.8147.5048.22268,189
2/13/201547.2348.4245.5248.01317,193
2/12/201547.4751.0043.7547.57973,456
2/11/201548.6950.2348.6749.97317,822
2/10/201548.9549.1948.0648.69206,315
2/9/201548.2148.7047.4748.46216,496
2/6/201548.2949.6048.2048.62164,243
2/5/201548.0648.7147.6648.36174,324
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!