$38.77 +0.32 (%) Atlas Air Worldwide Holdings Inc - NASDAQ

Jun. 28, 2016 | 03:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAWW historical data

Date Open High Low Close Volume
6/27/201639.7739.7737.8838.45376,636
6/24/201640.7541.7640.0540.29297,888
6/23/201642.5643.0942.0043.09241,752
6/22/201643.3543.3541.5642.06333,966
6/21/201644.2244.2242.7543.23171,667
6/20/201644.0145.2144.0044.05235,381
6/17/201643.0243.8442.9143.34299,593
6/16/201643.3643.7641.8842.90340,647
6/15/201644.4945.2043.6643.79278,997
6/14/201644.6445.1343.4544.18261,760
6/13/201645.6445.7044.4944.70279,350
6/10/201646.3247.0645.6246.02301,461
6/9/201646.1447.2445.9646.82382,262
6/8/201646.3646.7845.9846.58339,046
6/7/201645.1046.6044.7145.94417,904
6/6/201642.7645.3942.7645.10566,780
6/3/201642.9742.9741.8642.75339,829
6/2/201643.0043.8342.7043.54265,592
6/1/201643.1943.5942.6843.20399,508
5/31/201644.1444.8943.5743.84325,065
5/27/201644.1144.6443.9544.12245,163
5/26/201645.1145.5044.0344.10246,043
5/25/201644.0245.1143.5944.96275,213
5/24/201643.2444.8242.7644.38257,972
5/23/201643.6144.1343.0043.02532,606
5/20/201643.4044.3542.4643.91420,496
5/19/201642.1443.5042.0143.10388,292
5/18/201642.5343.0542.0942.43430,936
5/17/201643.5543.9042.3942.66463,826
5/16/201644.2544.6243.1743.50404,257
5/13/201644.7345.0243.6244.26386,028
5/12/201646.9247.3344.8645.58437,870
5/11/201646.3147.7145.5046.58390,485
5/10/201646.2146.9745.3446.27455,316
5/9/201646.8547.5145.0646.02592,215
5/6/201648.4048.5844.7046.791,232,560
5/5/201650.9057.7745.0048.664,235,129
5/4/201638.8939.9638.2338.32294,112
5/3/201640.5241.0638.8239.03289,191
5/2/201639.9641.1739.5040.81202,891
4/29/201640.6240.9139.4339.94185,361
4/28/201641.3841.7040.6040.67165,715
4/27/201641.0242.2240.2041.93197,683
4/26/201639.6041.0939.3540.94201,724
4/25/201640.7340.9439.1239.55185,469
4/22/201640.3941.2039.1440.99128,150
4/21/201640.7040.7039.9040.29142,852
4/20/201641.4841.7140.7540.76119,803
4/19/201640.9541.8540.3941.61157,007
4/18/201640.0440.7439.7340.69140,297
4/15/201640.0740.7639.7040.34138,907
4/14/201640.8141.1040.1440.30136,984
4/13/201639.2340.9039.2340.84211,660
4/12/201638.9939.5538.7039.05161,766
4/11/201639.2240.3538.7738.85204,797
4/8/201638.7539.8438.3638.99154,358
4/7/201638.7339.1838.0338.36209,833
4/6/201639.5539.9538.6439.12209,325
4/5/201640.4240.5839.3939.46231,674
4/4/201641.1941.7740.7540.82161,853
4/1/201641.8041.8040.6941.21177,120
3/31/201642.1842.4341.4742.27201,778
3/30/201642.0642.6241.5842.11187,579
3/29/201640.0842.0039.9041.84260,690
3/28/201640.7940.7939.3540.36148,165
3/24/201640.3940.9039.6640.75194,519
3/23/201641.3941.9840.0140.73306,488
3/22/201642.5243.1641.2341.53217,770
3/21/201642.0843.4441.9342.96293,854
3/18/201641.8742.5441.3542.20309,361
3/17/201639.8141.9039.7641.65361,231
3/16/201638.5339.7238.5339.70298,871
3/15/201639.2739.3638.5538.74181,041
3/14/201640.4040.4038.5739.58271,993
3/11/201639.2740.7639.2740.67248,772
3/10/201638.8439.9438.2138.97306,339
3/9/201638.8239.7438.0838.65187,689
3/8/201639.8840.3738.4538.45275,847
3/7/201637.7540.4737.7540.22375,714
3/4/201638.3439.5337.7837.83529,458
3/3/201636.6038.3936.6038.21372,922
3/2/201637.2237.8736.3036.61484,616
3/1/201636.4637.8736.3837.39443,905
2/29/201637.0737.2735.4236.21316,207
2/26/201636.5737.4236.4736.88370,878
2/25/201636.5437.0036.1236.41440,242
2/24/201635.4236.9434.9236.58344,476
2/23/201636.3636.8935.5735.66266,234
2/22/201635.5437.0535.1636.88326,800
2/19/201636.8236.8233.3735.15573,728
2/18/201639.6039.9336.7837.09522,473
2/17/201637.3338.8236.5638.14328,233
2/16/201636.5237.5036.1037.12452,470
2/12/201635.8237.0935.7836.31463,194
2/11/201635.0335.7234.2535.47284,657
2/10/201635.6236.3235.2835.40266,845
2/9/201634.6735.7034.4835.27120,381
2/8/201635.0035.3733.8935.21235,528
2/5/201635.3036.6435.3035.61332,066
2/4/201634.9735.9034.9635.42440,274
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center