$38.32 -0.71 (%) Atlas Air Worldwide Holdings Inc - NASDAQ

May. 4, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center