$47.00 +0.75 (%) Atlas Air Worldwide Holdings Inc - NASDAQ

Dec. 19, 2014 | 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
12/19/201446.3347.1345.7847.00486,765
12/18/201445.6046.3544.9346.25194,196
12/17/201445.0645.2044.2544.95360,516
12/16/201445.6946.2144.8245.12248,812
12/15/201446.7047.0645.7845.91211,896
12/12/201447.1548.2346.4846.62374,639
12/11/201447.0048.2346.8447.61210,967
12/10/201446.3647.5546.1046.69313,313
12/9/201445.7746.6244.7746.39278,774
12/8/201447.3247.6746.2546.67281,227
12/5/201447.4247.7846.6046.78195,081
12/4/201446.8347.8246.3647.35283,508
12/3/201446.5147.4846.0247.09258,594
12/2/201444.3847.0144.2546.66371,573
12/1/201445.2745.5744.3044.49285,214
11/28/201444.9746.7144.7845.65165,267
11/26/201444.9445.4744.5645.05177,621
11/25/201444.4845.3044.4045.06207,144
11/24/201444.2745.7544.1044.49324,999
11/21/201443.8044.2043.1144.03326,541
11/20/201442.0043.4841.4543.21214,510
11/19/201441.8942.3041.0142.15214,198
11/18/201441.3742.2441.3741.86203,553
11/17/201441.6241.7640.7841.20264,305
11/14/201440.9841.9240.6341.61288,344
11/13/201442.0042.0940.8141.07246,006
11/12/201441.2041.9940.8941.88218,143
11/11/201442.0842.0841.0541.61196,216
11/10/201441.5442.0740.8341.75323,104
11/7/201441.4442.3840.0441.69537,277
11/6/201439.0041.0037.6540.90720,811
11/5/201437.6537.7536.2937.11269,771
11/4/201437.4838.9537.0837.22349,508
11/3/201436.8738.4736.8437.48279,794
10/31/201437.2537.3836.3036.92247,156
10/30/201436.3936.7435.6236.37163,614
10/29/201436.7037.4435.9136.42197,380
10/28/201435.8136.8235.7136.75229,178
10/27/201434.6136.1334.2535.52241,625
10/24/201434.9535.2034.1734.77142,761
10/23/201434.0635.4833.6934.79214,526
10/22/201434.5035.1833.4733.53186,696
10/21/201433.2534.6533.0734.45153,402
10/20/201432.6133.3332.5533.16123,926
10/17/201433.3833.5732.8632.90236,361
10/16/201432.0033.7132.0032.94201,752
10/15/201431.8732.7731.2532.49266,951
10/14/201431.8132.4331.5232.19370,180
10/13/201431.8832.3431.3331.40149,631
10/10/201432.0032.7831.6431.77339,982
10/9/201432.9133.1332.1032.16286,130
10/8/201432.2833.0031.6332.83165,196
10/7/201432.3733.1732.0732.39202,526
10/6/201432.4933.1932.3032.49173,954
10/3/201432.3032.9832.0332.45307,826
10/2/201431.6132.3531.4631.99395,939
10/1/201433.0433.0431.5131.52485,285
9/30/201433.9434.0732.9833.02393,907
9/29/201433.5134.1933.2733.90205,611
9/26/201433.9134.2833.7633.97159,318
9/25/201434.1334.1733.3333.88168,828
9/24/201432.6834.2332.6834.12158,566
9/23/201434.7034.9734.2034.21148,600
9/22/201434.9335.3934.6934.77202,359
9/19/201436.1736.2534.6435.10342,586
9/18/201436.0136.3435.7736.05162,796
9/17/201435.7236.5035.4135.98158,214
9/16/201435.7035.8435.1035.62207,614
9/15/201436.5036.5035.4135.76225,685
9/12/201436.4536.6335.8336.51414,760
9/11/201434.6136.9034.4036.37828,909
9/10/201434.0434.0833.3033.98128,497
9/9/201434.5934.5933.7933.93174,428
9/8/201435.1535.1934.6934.73167,760
9/5/201434.3035.2834.3035.07391,268
9/4/201434.1434.7734.0034.46256,543
9/3/201433.9234.2533.6733.90241,782
9/2/201433.5734.0533.2633.85257,390
8/29/201433.0033.7233.0033.45252,398
8/28/201433.5033.5432.8032.96137,612
8/27/201433.6034.0033.5033.71177,927
8/26/201433.6533.7733.1433.49222,980
8/25/201434.0934.0933.2033.47156,944
8/22/201434.2234.4333.3533.88123,000
8/21/201433.4634.1932.8934.12200,850
8/20/201433.7133.7133.0433.42125,450
8/19/201433.8134.1933.6833.7292,814
8/18/201433.3533.8233.0433.77240,503
8/15/201433.5533.5532.3132.95188,162
8/14/201432.9933.3632.9333.2492,366
8/13/201433.5733.8832.9833.05140,201
8/12/201434.0734.1633.4833.53131,428
8/11/201433.2734.4332.8434.17219,896
8/8/201432.3833.1632.3133.06243,582
8/7/201432.4633.0132.2732.34276,433
8/6/201431.9032.7231.7732.38299,291
8/5/201432.0232.5531.6032.00407,335
8/4/201432.1632.4531.2632.25440,238
8/1/201434.2534.4731.0932.03860,752
7/31/201436.4936.9933.7634.22781,569
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center