STOCKS END MIXED IN CHOPPY TRADING; DOW, S&P 500 CLOSE FLAT

S&P 500 earlier slipped into bear market as losses exceeded 20% from all-time high

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

65.02

-1.97

(-2.94%)

At close: 04:00PM EDT

65.10

+0.08

(+0.12%)

After hours:

04:47PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	67.68	67.82	62.87	65.02	65.02	743,073
May 19, 2022	68.54	69.06	66.85	66.99	66.99	624,100
May 18, 2022	72.50	72.50	68.97	69.10	69.10	576,100
May 17, 2022	70.72	72.81	70.62	72.71	72.71	346,100
May 16, 2022	70.32	70.75	68.92	69.53	69.53	396,800
May 13, 2022	68.82	71.43	68.82	70.07	70.07	446,200
May 12, 2022	68.73	69.15	66.74	68.56	68.56	510,300
May 11, 2022	69.47	70.17	68.19	68.86	68.86	1,166,600
May 10, 2022	69.95	70.48	67.96	69.38	69.38	589,300
May 09, 2022	70.21	72.51	69.48	69.66	69.66	541,900
May 06, 2022	72.33	72.49	69.34	71.03	71.03	585,100
May 05, 2022	73.07	73.07	69.67	71.84	71.84	698,900
May 04, 2022	70.85	72.73	70.00	72.59	72.59	546,200
May 03, 2022	68.72	70.54	68.42	70.23	70.23	490,500
May 02, 2022	68.43	69.34	67.29	69.08	69.08	453,400
Apr 29, 2022	69.37	70.49	68.77	68.94	68.94	420,800
Apr 28, 2022	68.77	69.89	67.61	69.78	69.78	399,300
Apr 27, 2022	67.55	68.37	66.80	67.61	67.61	490,500
Apr 26, 2022	69.17	69.51	67.74	67.78	67.78	444,800
Apr 25, 2022	67.54	69.40	66.40	69.17	69.17	517,000
Apr 22, 2022	69.35	69.95	68.28	68.42	68.42	417,200
Apr 21, 2022	70.57	71.26	68.86	69.61	69.61	354,900
Apr 20, 2022	72.17	73.00	69.39	69.66	69.66	527,000
Apr 19, 2022	69.11	71.30	68.53	71.04	71.04	433,200
Apr 18, 2022	69.28	69.86	68.45	68.90	68.90	592,300
Apr 14, 2022	68.31	70.10	67.99	68.45	68.45	445,800
Apr 13, 2022	67.04	68.98	66.81	68.32	68.32	407,900
Apr 12, 2022	66.00	68.88	65.95	66.88	66.88	627,800
Apr 11, 2022	65.41	68.11	65.00	65.81	65.81	645,200
Apr 08, 2022	66.75	68.19	65.71	66.04	66.04	1,163,700
Apr 07, 2022	70.65	70.76	67.13	67.30	67.30	1,551,400
Apr 06, 2022	72.72	73.41	68.97	70.18	70.18	1,514,400
Apr 05, 2022	79.17	79.85	73.00	73.41	73.41	2,061,100
Apr 04, 2022	81.50	82.28	79.42	81.72	81.72	724,500
Apr 01, 2022	86.50	87.43	81.26	82.21	82.21	830,900
Mar 31, 2022	88.72	89.25	86.36	86.37	86.37	514,300
Mar 30, 2022	88.65	89.55	87.81	88.38	88.38	406,400
Mar 29, 2022	89.00	89.90	87.62	88.85	88.85	658,700
Mar 28, 2022	88.76	89.82	88.07	88.94	88.94	457,200
Mar 25, 2022	88.64	89.43	87.79	88.79	88.79	636,000
Mar 24, 2022	87.57	88.87	86.48	88.36	88.36	597,200
Mar 23, 2022	85.92	87.26	85.82	86.60	86.60	449,000
Mar 22, 2022	86.15	88.13	85.57	86.80	86.80	573,200
Mar 21, 2022	88.17	88.87	85.58	85.96	85.96	468,000
Mar 18, 2022	85.14	88.44	84.71	88.19	88.19	1,672,300
Mar 17, 2022	83.30	85.60	83.30	84.97	84.97	332,600
Mar 16, 2022	84.96	85.69	83.02	83.98	83.98	847,300
Mar 15, 2022	81.52	84.25	80.96	84.21	84.21	779,800
Mar 14, 2022	81.26	81.99	79.43	80.94	80.94	627,500
Mar 11, 2022	82.74	83.26	81.01	81.08	81.08	615,600
Mar 10, 2022	81.50	82.47	80.78	82.30	82.30	307,700
Mar 09, 2022	81.78	83.12	80.51	82.31	82.31	774,800
Mar 08, 2022	79.48	82.23	79.25	80.67	80.67	590,900
Mar 07, 2022	81.59	82.77	79.32	79.48	79.48	655,200
Mar 04, 2022	80.38	82.83	79.89	82.36	82.36	896,600
Mar 03, 2022	80.98	81.93	79.88	80.66	80.66	511,300
Mar 02, 2022	80.50	82.79	80.50	80.84	80.84	957,400
Mar 01, 2022	78.30	80.86	77.80	80.39	80.39	861,100
Feb 28, 2022	76.49	78.65	76.37	78.36	78.36	799,100
Feb 25, 2022	75.01	77.34	75.01	77.12	77.12	636,000
Feb 24, 2022	73.78	75.85	73.18	75.35	75.35	874,600
Feb 23, 2022	74.88	76.58	74.72	75.35	75.35	615,400
Feb 22, 2022	77.28	78.40	73.47	74.48	74.48	1,082,300
Feb 18, 2022	77.23	78.71	76.72	78.47	78.47	843,600
Feb 17, 2022	82.43	84.54	75.64	77.10	77.10	1,577,500
Feb 16, 2022	78.24	80.00	77.83	79.07	79.07	844,300
Feb 15, 2022	77.23	78.67	77.05	78.43	78.43	499,000
Feb 14, 2022	76.20	77.54	76.08	76.81	76.81	405,400
Feb 11, 2022	78.78	78.79	76.13	76.43	76.43	554,100
Feb 10, 2022	79.66	80.79	77.05	78.26	78.26	514,500
Feb 09, 2022	79.58	80.58	79.16	80.39	80.39	413,100
Feb 08, 2022	78.36	79.63	78.07	78.55	78.55	297,700
Feb 07, 2022	77.76	79.28	76.79	78.33	78.33	717,600
Feb 04, 2022	79.88	80.45	76.03	76.77	76.77	782,200
Feb 03, 2022	80.49	82.31	79.49	79.88	79.88	672,100
Feb 02, 2022	81.67	81.89	78.50	80.81	80.81	587,300
Feb 01, 2022	80.99	83.91	80.28	82.09	82.09	909,200
Jan 31, 2022	75.76	80.43	74.68	80.33	80.33	1,046,200
Jan 28, 2022	75.86	76.35	74.10	75.82	75.82	711,400
Jan 27, 2022	78.22	79.32	75.61	76.08	76.08	514,800
Jan 26, 2022	79.24	79.65	76.80	77.17	77.17	932,500
Jan 25, 2022	78.29	79.02	76.76	78.18	78.18	666,800
Jan 24, 2022	76.93	79.45	76.10	79.28	79.28	600,000
Jan 21, 2022	77.27	79.14	76.60	78.31	78.31	671,900
Jan 20, 2022	79.04	80.69	77.26	77.42	77.42	1,015,900
Jan 19, 2022	81.75	82.25	78.46	78.67	78.67	1,320,400
Jan 18, 2022	81.17	81.96	80.03	81.39	81.39	1,008,200
Jan 14, 2022	85.14	85.22	81.90	82.21	82.21	879,600
Jan 13, 2022	86.21	87.62	85.45	86.56	86.56	379,000
Jan 12, 2022	87.50	88.70	85.91	85.95	85.95	336,800
Jan 11, 2022	87.28	87.68	85.36	87.29	87.29	393,600
Jan 10, 2022	87.70	87.80	83.50	86.04	86.04	1,123,100
Jan 07, 2022	88.81	90.46	88.03	88.25	88.25	693,300
Jan 06, 2022	90.89	91.37	88.05	89.03	89.03	912,600
Jan 05, 2022	95.76	97.00	91.47	91.60	91.60	849,200
Jan 04, 2022	96.24	97.13	94.74	95.78	95.78	488,100
Jan 03, 2022	94.79	96.30	94.21	94.81	94.81	472,900
Dec 31, 2021	92.94	94.58	91.99	94.12	94.12	242,900
Dec 30, 2021	93.00	94.42	92.60	93.25	93.25	365,000
Dec 29, 2021	92.93	94.72	92.67	93.76	93.76	277,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL112.70+0.49(+0.44%)

BTC-CAD37,500.48-1,567.49(-4.01%)

STOCKS END MIXED IN CHOPPY TRADING; DOW, S&P 500 CLOSE FLAT

Atlas Air Worldwide Holdings, Inc. (AAWW)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
112.70
+0.49(+0.44%)

BTC-CAD
37,500.48
-1,567.49(-4.01%)