$41.96 +0.27 (%) Atlas Air Worldwide Holdings Inc - NASDAQ

Sep. 29, 2016 | 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
9/29/201641.6142.3341.4641.96178,698
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
7/12/201642.0443.0141.5442.79129,006
7/11/201641.4041.7740.5941.49189,162
7/8/201640.4141.2139.7740.97213,963
7/7/201639.9040.9039.4839.89141,341
7/6/201639.4340.1039.1339.70261,656
7/5/201640.9540.9539.4839.84261,958
7/1/201641.6442.0740.8541.26165,391
6/30/201639.9241.4239.9241.42265,805
6/29/201639.5740.3338.9940.21310,386
6/28/201639.2039.5438.4238.81247,126
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center