$37.91 -0.63 (%) Atlas Air Worldwide Holdings Inc - NASDAQ

Sep. 4, 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
9/4/201538.2538.7137.7537.91243,907
9/3/201538.7939.5538.4538.54317,172
9/2/201539.2139.3338.0538.87342,586
9/1/201540.3842.7038.2038.41537,638
8/31/201541.3141.8041.1841.31273,338
8/28/201540.8542.2040.7741.57511,513
8/27/201539.7541.2539.3141.18454,984
8/26/201540.0740.2138.7639.46641,465
8/25/201541.1841.1839.1439.21424,972
8/24/201539.7041.1237.0339.75607,289
8/21/201541.1743.1340.6041.78724,403
8/20/201543.4744.1541.7841.88529,429
8/19/201544.8445.0643.9644.01348,304
8/18/201544.9545.8044.7045.20270,219
8/17/201544.7645.4444.4345.19252,694
8/14/201544.6945.1444.2745.06183,312
8/13/201545.2346.5444.6044.78437,521
8/12/201545.1045.1744.2245.17686,938
8/11/201546.6146.7844.6745.15465,999
8/10/201545.7246.7845.3646.63444,686
8/7/201546.4646.4644.6844.99682,147
8/6/201547.8747.9446.5546.59458,064
8/5/201547.9948.8646.9747.64477,628
8/4/201548.9949.3947.8048.02532,512
8/3/201548.8949.7648.0148.98564,970
7/31/201548.9349.7348.3449.15837,266
7/30/201550.7752.8846.4548.662,259,764
7/29/201549.8851.7749.5951.64851,695
7/28/201549.0249.8748.6049.79473,378
7/27/201548.3649.2147.8548.70490,417
7/24/201549.4050.1948.3948.63513,632
7/23/201551.0051.9849.1749.60609,901
7/22/201551.2852.1550.4950.61956,374
7/21/201551.0352.3450.9751.70773,486
7/20/201551.2651.7750.5750.83553,550
7/17/201551.7652.5351.2951.33477,949
7/16/201552.4152.9251.6351.86676,735
7/15/201553.4753.5451.0052.03800,163
7/14/201553.1854.3552.3953.55636,511
7/13/201553.6153.6552.1152.99837,571
7/10/201552.8454.1852.3753.66403,655
7/9/201553.1853.5551.6852.21471,267
7/8/201553.6253.8951.8752.50598,552
7/7/201554.7155.0153.2554.16332,335
7/6/201554.2555.2353.6054.88464,610
7/2/201554.6655.0354.0254.58316,214
7/1/201555.5055.9754.2754.55477,866
6/30/201555.1055.9054.3754.96524,998
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
  • Showing 1-100 of 1,259 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!