Canada Markets open in 2 hrs 58 mins

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
87.23-0.48 (-0.55%)
At close: 04:00PM EST
86.00 -1.23 (-1.41%)
After hours: 07:27PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
Dec. 08, 202188.5988.7686.5487.2387.23540,800
Dec. 07, 202188.1189.7787.3787.7187.71778,000
Dec. 06, 202187.6588.8686.6087.1587.15526,500
Dec. 03, 202186.8487.7485.8786.9486.94460,700
Dec. 02, 202185.9287.8185.8486.3686.36759,900
Dec. 01, 202189.1589.1585.2685.5085.50680,600
Nov. 30, 202189.6389.9985.8187.6187.61629,400
Nov. 29, 202193.6293.6290.3190.6690.66476,300
Nov. 26, 202191.0092.9490.2392.3192.31297,800
Nov. 24, 202194.5294.5292.3994.1894.18240,400
Nov. 23, 202193.0195.0092.4494.9194.91718,400
Nov. 22, 202190.0094.4289.8992.5692.56765,900
Nov. 19, 202189.4690.2188.5989.6689.66556,200
Nov. 18, 202188.9189.9988.1989.7289.72485,500
Nov. 17, 202187.8388.7886.2188.5988.59402,400
Nov. 16, 202187.5489.0487.1387.9987.99457,400
Nov. 15, 202186.0687.8684.9587.7287.72322,700
Nov. 12, 202185.2487.0884.2585.6385.63312,600
Nov. 11, 202184.1585.9283.7985.3885.38332,800
Nov. 10, 202183.6684.8983.3583.7683.76419,300
Nov. 09, 202186.0086.5883.6184.2184.21419,100
Nov. 08, 202186.1187.6285.0286.3886.38674,100
Nov. 05, 202190.6991.7785.8085.9685.96825,800
Nov. 04, 202189.3391.1888.3389.5089.50718,600
Nov. 03, 202188.1890.7085.0188.3188.311,090,300
Nov. 02, 202183.6386.6483.1883.9783.97893,900
Nov. 01, 202181.4283.5881.4283.5383.53367,300
Oct. 29, 202180.4782.3880.4781.1281.12432,200
Oct. 28, 202179.8082.0579.6181.2981.29233,100
Oct. 27, 202181.4582.1979.6479.8779.87293,300
Oct. 26, 202183.2083.2481.2181.8881.88395,400
Oct. 25, 202181.0883.1380.8382.2782.27655,000
Oct. 22, 202180.4282.4280.4281.0181.01530,000
Oct. 21, 202178.3080.3678.0980.3480.34455,700
Oct. 20, 202177.7278.5677.0478.2878.28719,300
Oct. 19, 202179.5679.5677.4477.5477.54346,000
Oct. 18, 202178.4179.8978.3379.1179.11295,600
Oct. 15, 202180.4580.4578.6478.7078.70664,900
Oct. 14, 202180.5081.9479.0379.4479.44723,400
Oct. 13, 202177.7479.3676.6979.1979.19533,800
Oct. 12, 202180.2580.6877.1078.2278.22567,800
Oct. 11, 202181.8182.0379.6780.2580.25285,700
Oct. 08, 202183.6283.9081.4581.6581.65350,900
Oct. 07, 202184.8285.3382.9583.2083.20354,400
Oct. 06, 202184.7185.0182.7984.1384.13639,800
Oct. 05, 202184.3686.4583.7085.5785.57668,800
Oct. 04, 202183.3384.4882.5084.1984.19795,000
Oct. 01, 202181.7084.0081.2983.4983.49435,100
Sep. 30, 202185.4185.4181.1281.6881.68741,800
Sep. 29, 202184.0385.7783.3485.2085.20741,400
Sep. 28, 202182.0184.7681.9383.5583.55755,500
Sep. 27, 202178.8383.8278.7982.3782.37909,300
Sep. 24, 202177.2879.2176.3078.5078.50447,100
Sep. 23, 202174.1678.1974.1677.5677.56817,900
Sep. 22, 202176.6676.6672.4374.0074.001,049,200
Sep. 21, 202174.8074.8072.4872.5972.59381,500
Sep. 20, 202173.8774.5471.5174.2874.28500,400
Sep. 17, 202177.9578.4275.3075.6375.63936,200
Sep. 16, 202177.8679.4176.6178.4278.42456,100
Sep. 15, 202175.9378.1975.7776.9176.91495,100
Sep. 14, 202175.0476.3372.9675.3475.34509,300
Sep. 13, 202174.8374.8372.4573.2173.21508,000
Sep. 10, 202173.6975.4073.0574.0274.02504,700
Sep. 09, 202172.4373.3872.0373.0473.04331,200
Sep. 08, 202173.3973.9072.6172.7772.77272,600
Sep. 07, 202174.0774.3772.9073.7973.79451,200
Sep. 03, 202173.6774.2973.0173.5773.57239,500
Sep. 02, 202173.7574.2673.4173.9073.90262,900
Sep. 01, 202173.3873.7072.3173.5573.55359,500
Aug. 31, 202173.6473.8972.9473.1773.17368,500
Aug. 30, 202173.9974.0972.8273.4873.48271,600
Aug. 27, 202173.2574.4173.0073.8373.83278,000
Aug. 26, 202174.3574.3872.7073.2273.22266,700
Aug. 25, 202174.2874.9373.5074.3474.34358,900
Aug. 24, 202174.8076.1473.8674.5074.50304,300
Aug. 23, 202177.4477.5274.5874.6874.68405,900
Aug. 20, 202173.8676.5073.6176.2676.26341,500
Aug. 19, 202174.4174.6172.7973.9773.97562,700
Aug. 18, 202177.4977.9574.8275.2675.26548,900
Aug. 17, 202177.3878.0475.2277.6577.65369,500
Aug. 16, 202176.4378.4575.3877.9277.92471,000
Aug. 13, 202174.7077.0074.3376.6076.60583,200
Aug. 12, 202173.5074.8772.4774.4374.43388,400
Aug. 11, 202172.5773.4671.2173.3573.35407,700
Aug. 10, 202172.6172.9871.0172.1572.15309,400
Aug. 09, 202171.8572.7069.5072.3372.33338,300
Aug. 06, 202171.5274.1871.0772.8772.87438,400
Aug. 05, 202168.6371.0267.6470.5270.52544,500
Aug. 04, 202167.1168.2366.3367.3367.33502,800
Aug. 03, 202166.4867.8865.9367.5167.51470,300
Aug. 02, 202167.4268.2465.7566.1766.17274,000
Jul. 30, 202167.3667.9466.1566.9766.97421,300
Jul. 29, 202167.1768.2266.7667.7867.78192,600
Jul. 28, 202166.3866.9865.1666.4866.48193,600
Jul. 27, 202165.4866.0464.6365.9865.98196,700
Jul. 26, 202165.9866.9165.1466.2766.27278,400
Jul. 23, 202165.3765.6764.1765.6365.63240,100
Jul. 22, 202165.5065.5064.0364.8764.87204,000
Jul. 21, 202165.0066.2965.0065.4865.48289,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...