Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 20, 202267.6867.8262.8765.0265.02743,073
May 19, 202268.5469.0666.8566.9966.99624,100
May 18, 202272.5072.5068.9769.1069.10576,100
May 17, 202270.7272.8170.6272.7172.71346,100
May 16, 202270.3270.7568.9269.5369.53396,800
May 13, 202268.8271.4368.8270.0770.07446,200
May 12, 202268.7369.1566.7468.5668.56510,300
May 11, 202269.4770.1768.1968.8668.861,166,600
May 10, 202269.9570.4867.9669.3869.38589,300
May 09, 202270.2172.5169.4869.6669.66541,900
May 06, 202272.3372.4969.3471.0371.03585,100
May 05, 202273.0773.0769.6771.8471.84698,900
May 04, 202270.8572.7370.0072.5972.59546,200
May 03, 202268.7270.5468.4270.2370.23490,500
May 02, 202268.4369.3467.2969.0869.08453,400
Apr 29, 202269.3770.4968.7768.9468.94420,800
Apr 28, 202268.7769.8967.6169.7869.78399,300
Apr 27, 202267.5568.3766.8067.6167.61490,500
Apr 26, 202269.1769.5167.7467.7867.78444,800
Apr 25, 202267.5469.4066.4069.1769.17517,000
Apr 22, 202269.3569.9568.2868.4268.42417,200
Apr 21, 202270.5771.2668.8669.6169.61354,900
Apr 20, 202272.1773.0069.3969.6669.66527,000
Apr 19, 202269.1171.3068.5371.0471.04433,200
Apr 18, 202269.2869.8668.4568.9068.90592,300
Apr 14, 202268.3170.1067.9968.4568.45445,800
Apr 13, 202267.0468.9866.8168.3268.32407,900
Apr 12, 202266.0068.8865.9566.8866.88627,800
Apr 11, 202265.4168.1165.0065.8165.81645,200
Apr 08, 202266.7568.1965.7166.0466.041,163,700
Apr 07, 202270.6570.7667.1367.3067.301,551,400
Apr 06, 202272.7273.4168.9770.1870.181,514,400
Apr 05, 202279.1779.8573.0073.4173.412,061,100
Apr 04, 202281.5082.2879.4281.7281.72724,500
Apr 01, 202286.5087.4381.2682.2182.21830,900
Mar 31, 202288.7289.2586.3686.3786.37514,300
Mar 30, 202288.6589.5587.8188.3888.38406,400
Mar 29, 202289.0089.9087.6288.8588.85658,700
Mar 28, 202288.7689.8288.0788.9488.94457,200
Mar 25, 202288.6489.4387.7988.7988.79636,000
Mar 24, 202287.5788.8786.4888.3688.36597,200
Mar 23, 202285.9287.2685.8286.6086.60449,000
Mar 22, 202286.1588.1385.5786.8086.80573,200
Mar 21, 202288.1788.8785.5885.9685.96468,000
Mar 18, 202285.1488.4484.7188.1988.191,672,300
Mar 17, 202283.3085.6083.3084.9784.97332,600
Mar 16, 202284.9685.6983.0283.9883.98847,300
Mar 15, 202281.5284.2580.9684.2184.21779,800
Mar 14, 202281.2681.9979.4380.9480.94627,500
Mar 11, 202282.7483.2681.0181.0881.08615,600
Mar 10, 202281.5082.4780.7882.3082.30307,700
Mar 09, 202281.7883.1280.5182.3182.31774,800
Mar 08, 202279.4882.2379.2580.6780.67590,900
Mar 07, 202281.5982.7779.3279.4879.48655,200
Mar 04, 202280.3882.8379.8982.3682.36896,600
Mar 03, 202280.9881.9379.8880.6680.66511,300
Mar 02, 202280.5082.7980.5080.8480.84957,400
Mar 01, 202278.3080.8677.8080.3980.39861,100
Feb 28, 202276.4978.6576.3778.3678.36799,100
Feb 25, 202275.0177.3475.0177.1277.12636,000
Feb 24, 202273.7875.8573.1875.3575.35874,600
Feb 23, 202274.8876.5874.7275.3575.35615,400
Feb 22, 202277.2878.4073.4774.4874.481,082,300
Feb 18, 202277.2378.7176.7278.4778.47843,600
Feb 17, 202282.4384.5475.6477.1077.101,577,500
Feb 16, 202278.2480.0077.8379.0779.07844,300
Feb 15, 202277.2378.6777.0578.4378.43499,000
Feb 14, 202276.2077.5476.0876.8176.81405,400
Feb 11, 202278.7878.7976.1376.4376.43554,100
Feb 10, 202279.6680.7977.0578.2678.26514,500
Feb 09, 202279.5880.5879.1680.3980.39413,100
Feb 08, 202278.3679.6378.0778.5578.55297,700
Feb 07, 202277.7679.2876.7978.3378.33717,600
Feb 04, 202279.8880.4576.0376.7776.77782,200
Feb 03, 202280.4982.3179.4979.8879.88672,100
Feb 02, 202281.6781.8978.5080.8180.81587,300
Feb 01, 202280.9983.9180.2882.0982.09909,200
Jan 31, 202275.7680.4374.6880.3380.331,046,200
Jan 28, 202275.8676.3574.1075.8275.82711,400
Jan 27, 202278.2279.3275.6176.0876.08514,800
Jan 26, 202279.2479.6576.8077.1777.17932,500
Jan 25, 202278.2979.0276.7678.1878.18666,800
Jan 24, 202276.9379.4576.1079.2879.28600,000
Jan 21, 202277.2779.1476.6078.3178.31671,900
Jan 20, 202279.0480.6977.2677.4277.421,015,900
Jan 19, 202281.7582.2578.4678.6778.671,320,400
Jan 18, 202281.1781.9680.0381.3981.391,008,200
Jan 14, 202285.1485.2281.9082.2182.21879,600
Jan 13, 202286.2187.6285.4586.5686.56379,000
Jan 12, 202287.5088.7085.9185.9585.95336,800
Jan 11, 202287.2887.6885.3687.2987.29393,600
Jan 10, 202287.7087.8083.5086.0486.041,123,100
Jan 07, 202288.8190.4688.0388.2588.25693,300
Jan 06, 202290.8991.3788.0589.0389.03912,600
Jan 05, 202295.7697.0091.4791.6091.60849,200
Jan 04, 202296.2497.1394.7495.7895.78488,100
Jan 03, 202294.7996.3094.2194.8194.81472,900
Dec 31, 202192.9494.5891.9994.1294.12242,900
Dec 30, 202193.0094.4292.6093.2593.25365,000
Dec 29, 202192.9394.7292.6793.7693.76277,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...