$35.21 -0.40 (%) Atlas Air Worldwide Holdings Inc - NASDAQ

Feb. 8, 2016 | 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
2/8/201635.0035.3733.8935.21235,528
2/5/201635.3036.6435.3035.61332,066
2/4/201634.9735.9034.9635.42440,274
2/3/201635.8335.8333.8935.00263,385
2/2/201635.7736.1234.8335.66222,516
2/1/201636.2736.6635.3936.18192,826
1/29/201634.7636.8134.7636.73324,207
1/28/201635.1035.5633.4634.53159,304
1/27/201635.6436.1134.3834.69229,966
1/26/201634.6436.1934.1435.87198,921
1/25/201635.9336.9734.3334.37288,423
1/22/201636.9237.2235.4136.07387,119
1/21/201636.0237.4735.8736.30275,910
1/20/201634.3636.6733.8636.21429,677
1/19/201634.4036.0533.8434.92385,938
1/15/201633.0133.8631.9933.37252,219
1/14/201633.5934.4532.7034.08177,194
1/13/201634.5534.6832.9433.52233,125
1/12/201634.2234.5833.1834.36263,497
1/11/201635.5335.5333.2733.74296,120
1/8/201636.0337.3935.1835.21297,300
1/7/201638.3441.1935.8135.92381,937
1/6/201639.7040.3339.0039.08242,146
1/5/201640.3841.1339.5639.81253,729
1/4/201640.5040.7039.5340.22314,388
12/31/201540.7941.8940.5041.34306,289
12/30/201541.8142.1340.8040.98180,615
12/29/201542.7043.0440.9541.83256,068
12/28/201543.4843.5242.3242.43275,613
12/24/201543.4043.8242.4143.77116,346
12/23/201541.9943.4541.6043.41285,392
12/22/201541.5442.3341.3241.70247,303
12/21/201540.0041.5239.7541.38238,226
12/18/201540.6240.7139.4739.59586,458
12/17/201540.4341.3940.4341.00231,342
12/16/201539.3140.4338.9640.28258,658
12/15/201539.1639.4538.7039.14250,090
12/14/201538.5439.3037.8538.92310,999
12/11/201539.5240.3438.2638.57222,867
12/10/201539.4040.5339.3740.27177,983
12/9/201538.1039.6838.1039.38313,426
12/8/201538.7739.2838.0238.37160,572
12/7/201541.1841.9839.3039.38214,392
12/4/201540.7141.5940.2641.27231,684
12/3/201540.7741.1440.1840.69160,993
12/2/201541.8241.8240.6140.76164,721
12/1/201541.3741.9740.8141.92130,078
11/30/201541.1641.6540.5341.32214,062
11/27/201540.9241.6540.9040.9792,833
11/25/201541.0441.0440.4340.77125,671
11/24/201540.4641.2939.9141.08117,064
11/23/201540.2941.3940.0240.76154,132
11/20/201541.0841.3040.4640.61129,643
11/19/201540.6941.1039.9840.88129,844
11/18/201540.5640.8539.8140.60140,462
11/17/201540.0941.0039.7540.27211,881
11/16/201539.1039.9738.4539.87175,654
11/13/201539.3539.9438.9539.33139,488
11/12/201540.1240.8939.3839.52269,100
11/11/201540.9940.9940.0640.73188,715
11/10/201539.6740.9239.6740.76205,794
11/9/201541.2341.2339.3239.69274,950
11/6/201538.8641.5738.3941.32290,932
11/5/201542.6843.8738.6939.41924,584
11/4/201542.4642.9741.0642.58693,696
11/3/201542.6443.0341.7342.47318,779
11/2/201541.3443.3441.3443.00327,889
10/30/201541.0041.3840.3841.24226,921
10/29/201539.9741.5439.9740.99230,047
10/28/201540.2840.3138.9840.27282,604
10/27/201540.6140.6339.1640.00332,994
10/26/201541.2141.7640.5541.05177,824
10/23/201541.7841.8341.0541.22264,940
10/22/201540.4841.5440.0141.51233,414
10/21/201540.7741.0039.8840.18210,911
10/20/201540.3840.7339.9940.64164,289
10/19/201540.0840.4339.5940.36278,608
10/16/201540.6141.7039.5240.31238,070
10/15/201540.6740.8339.5540.68233,117
10/14/201539.7741.0739.6640.44241,929
10/13/201540.7640.8939.7439.85214,661
10/12/201541.0342.4639.8140.99194,719
10/9/201541.1442.1940.4640.86202,911
10/8/201540.0640.9539.7840.84257,681
10/7/201539.3640.6939.3640.27410,960
10/6/201539.0739.8736.7839.25335,999
10/5/201536.2839.0335.8338.94446,803
10/2/201534.6036.0634.3135.98355,251
10/1/201534.4935.5734.3934.98240,428
9/30/201534.4834.9734.1434.56238,409
9/29/201534.1934.5633.7334.30206,468
9/28/201535.2235.8534.2034.22442,997
9/25/201535.7936.1134.6635.23761,369
9/24/201535.7336.3035.3536.22251,684
9/23/201537.2937.9336.1136.21373,845
9/22/201537.6437.9636.9637.32418,473
9/21/201538.2738.8037.9138.05218,117
9/18/201538.2639.1737.7738.03345,154
9/17/201539.6140.0838.9639.02352,438
9/16/201539.8340.3039.3039.75208,774
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center