$43.28 -1.21 (%) Atlas Air Worldwide Holdings Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAWW historical data

Date Open High Low Close Volume
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
2/4/201546.8848.1646.7947.76200,832
2/3/201546.5047.3145.8647.07230,582
2/2/201545.4746.1044.3446.08239,830
1/30/201545.8646.6344.5745.20331,778
1/29/201545.4546.2045.0546.16266,761
1/28/201547.1347.1345.1745.53136,841
1/27/201546.5647.1645.6446.72144,783
1/26/201546.5247.4046.1347.21117,107
1/23/201546.9947.0946.2646.68105,531
1/22/201546.0047.5545.9447.45185,797
1/21/201546.1847.0145.3745.71257,137
1/20/201546.0747.0446.0246.39221,891
1/16/201545.3646.0445.3045.94246,521
1/15/201546.0846.4345.0445.48169,012
1/14/201545.8746.6645.2045.89225,286
1/13/201547.1948.1745.8246.67185,854
1/12/201547.7348.1646.2346.66174,557
1/9/201548.3448.6347.3647.57177,821
1/8/201546.8248.4346.4948.21389,958
1/7/201546.0746.5045.4346.48267,836
1/6/201547.1547.5545.5545.66373,852
1/5/201548.0948.0946.5746.65179,581
1/2/201549.7149.8247.7348.42225,948
12/31/201449.1550.1248.9549.30168,720
12/30/201448.9449.4948.7749.1392,076
12/29/201449.1749.4048.8749.16120,323
12/26/201448.6849.2648.3749.17135,912
12/24/201448.3048.9045.2648.52116,678
12/23/201447.8048.6547.0948.35157,615
12/22/201447.0047.5946.5847.55201,575
12/19/201446.3347.1345.7847.00486,765
12/18/201445.6046.3544.9346.25194,196
12/17/201445.0645.2044.2544.95360,516
12/16/201445.6946.2144.8245.12248,812
12/15/201446.7047.0645.7845.91211,896
12/12/201447.1548.2346.4846.62374,639
12/11/201447.0048.2346.8447.61210,967
12/10/201446.3647.5546.1046.69313,313
12/9/201445.7746.6244.7746.39278,774
12/8/201447.3247.6746.2546.67281,227
12/5/201447.4247.7846.6046.78195,081
12/4/201446.8347.8246.3647.35283,508
12/3/201446.5147.4846.0247.09258,594
12/2/201444.3847.0144.2546.66371,573
12/1/201445.2745.5744.3044.49285,214
11/28/201444.9746.7144.7845.65165,267
11/26/201444.9445.4744.5645.05177,621
11/25/201444.4845.3044.4045.06207,144
11/24/201444.2745.7544.1044.49324,999
11/21/201443.8044.2043.1144.03326,541
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center