$49.90 +0.15 (%) Atlas Air Worldwide Holdings Inc - NASDAQ

Dec. 2, 2016 | 02:34 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
12/1/201649.4050.5549.4049.75130,545
11/30/201650.3550.3549.2049.40188,152
11/29/201650.2050.7049.6049.95228,984
11/28/201650.8051.2050.0050.20122,659
11/25/201651.2051.3050.6551.2570,166
11/23/201650.9551.5050.7751.30143,298
11/22/201650.8551.2050.2150.90185,225
11/21/201650.4051.3550.1550.55154,831
11/18/201650.3050.9050.2550.85202,859
11/17/201650.0050.6048.7350.45347,944
11/16/201649.9049.9549.0549.30290,424
11/15/201650.6551.2048.9550.25204,984
11/14/201648.3550.5045.6850.50405,598
11/11/201646.0548.1046.0547.85243,286
11/10/201645.0546.5042.7545.95474,095
11/9/201644.2044.9043.1544.45255,192
11/8/201644.6545.2041.5144.75178,436
11/7/201644.2545.1543.7044.90259,347
11/4/201642.7543.6042.1543.25349,828
11/3/201641.2042.8540.2542.55298,743
11/2/201641.7042.1541.0041.20273,414
11/1/201641.9542.4040.8041.80179,723
10/31/201642.2542.2541.5541.85203,834
10/28/201642.0542.8541.6042.1584,448
10/27/201642.5542.6041.7542.05117,359
10/26/201641.8042.4541.7842.35167,899
10/25/201642.8543.7342.0342.15139,532
10/24/201643.0543.0542.5542.95102,692
10/21/201642.1542.7541.7042.4578,376
10/20/201642.6043.0042.3042.6067,670
10/19/201642.3042.8542.0042.7588,116
10/18/201641.5542.0541.2042.00129,401
10/17/201641.3041.4040.8641.1575,182
10/14/201641.7542.3741.2041.26107,873
10/13/201642.1842.1841.4941.64135,436
10/12/201642.6243.1942.3642.84147,175
10/11/201642.8043.3042.1442.44137,002
10/10/201642.4243.2942.4242.89169,273
10/7/201642.6643.0941.4942.13214,107
10/6/201643.0743.2042.2042.61149,632
10/5/201642.3443.5042.0943.30169,907
10/4/201642.4942.8841.9241.97169,067
10/3/201642.4442.6641.9942.21323,676
9/30/201642.3443.1441.8142.82325,316
9/29/201641.6142.3341.4641.96178,698
9/28/201640.4541.7340.1141.69428,024
9/27/201639.9840.3839.6940.20290,005
9/26/201640.3240.5339.7640.10239,150
9/23/201640.5341.1240.2340.67170,158
9/22/201639.6741.1139.5840.75428,430
9/21/201638.5439.3738.5439.24176,320
9/20/201638.5438.7638.0638.32216,772
9/19/201637.8738.4837.6838.36256,346
9/16/201638.4938.7737.6537.71239,708
9/15/201637.5438.7637.4238.63192,769
9/14/201637.9138.0937.4637.54157,384
9/13/201638.4338.6237.7137.88216,800
9/12/201638.1139.0037.9138.96223,243
9/9/201639.3839.4238.5438.56326,917
9/8/201640.1840.2139.3239.90336,760
9/7/201638.8840.3838.4240.17381,546
9/6/201639.0739.0738.3838.91372,783
9/2/201638.2939.3538.2938.86270,842
9/1/201637.1538.1437.0138.13440,536
8/31/201637.0437.2636.2537.14413,424
8/30/201635.7336.9435.6436.81321,979
8/29/201636.5436.6035.4335.81272,107
8/26/201636.2238.3635.5836.34679,832
8/25/201635.4735.4734.8135.21276,120
8/24/201635.5336.6135.4435.56250,568
8/23/201634.9635.4034.9135.04178,758
8/22/201634.7634.9134.2334.70212,032
8/19/201634.5735.0334.2234.83240,148
8/18/201634.8535.0134.5834.69129,177
8/17/201634.9535.3034.5134.62231,659
8/16/201635.4235.9434.7735.06238,406
8/15/201634.7535.8034.7535.46383,222
8/12/201635.2935.4734.4434.68377,903
8/11/201635.4736.2834.9835.02236,931
8/10/201635.2035.4934.7935.18238,937
8/9/201636.0236.4835.0935.12331,406
8/8/201636.1036.8135.8535.87340,080
8/5/201636.5037.9935.8935.96706,682
8/4/201638.0039.1835.2235.74764,489
8/3/201640.2840.2837.0938.25694,957
8/2/201643.3743.9540.9441.10340,676
8/1/201643.3643.6142.4143.56180,057
7/29/201642.2343.3841.8743.23213,468
7/28/201642.3042.7441.6442.52108,058
7/27/201641.9842.5341.6342.30160,156
7/26/201641.7442.4741.2941.75156,516
7/25/201641.9043.2641.2741.81125,207
7/22/201641.7243.2440.0942.01130,772
7/21/201642.2242.6041.2441.61194,802
7/20/201643.2843.2842.2342.29146,508
7/19/201643.2643.4942.9843.01147,220
7/18/201642.9543.5042.7543.2697,090
7/15/201643.3143.4542.7343.15126,462
7/14/201643.2643.4142.9543.07139,143
7/13/201643.0843.1542.1242.72119,656
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center