STOCKS JUMP DESPITE 10-YEAR TREASURY YIELD HITTING 4%

Apple shares pull back after company reportedly backing off plans to raise production of new iPhones this year

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

96.71

+0.83

(+0.86%)

As of 01:30PM EDT. Market open.

Time Period:

Sept 28, 2021 - Sept 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	95.71	96.91	95.28	96.71	96.71	412,407
Sept 27, 2022	97.30	97.46	93.39	95.88	95.88	2,601,400
Sept 26, 2022	98.00	98.50	97.08	97.20	97.20	848,900
Sept 23, 2022	98.76	98.94	97.72	97.89	97.89	977,900
Sept 22, 2022	99.15	99.23	98.63	99.02	99.02	656,500
Sept 21, 2022	99.24	99.50	99.03	99.23	99.23	619,800
Sept 20, 2022	99.10	99.73	98.86	99.20	99.20	1,973,400
Sept 19, 2022	99.51	99.90	98.80	99.21	99.21	681,100
Sept 16, 2022	99.67	99.71	98.94	99.41	99.41	1,870,300
Sept 15, 2022	99.91	100.05	99.79	99.99	99.99	518,700
Sept 14, 2022	99.86	100.05	99.79	100.04	100.04	591,500
Sept 13, 2022	99.84	100.10	99.74	99.78	99.78	872,000
Sept 12, 2022	100.26	100.26	99.78	99.84	99.84	650,800
Sept 09, 2022	99.99	100.09	99.90	99.91	99.91	536,700
Sept 08, 2022	99.93	99.98	99.84	99.93	99.93	819,300
Sept 07, 2022	99.90	100.04	99.89	99.93	99.93	715,000
Sept 06, 2022	99.87	100.07	99.75	99.95	99.95	931,200
Sept 02, 2022	99.88	100.10	99.72	99.96	99.96	660,500
Sept 01, 2022	99.91	99.98	99.75	99.79	99.79	866,900
Aug 31, 2022	99.97	100.18	99.75	99.92	99.92	592,600
Aug 30, 2022	99.82	100.07	99.52	99.81	99.81	761,500
Aug 29, 2022	99.87	99.97	99.64	99.70	99.70	1,186,200
Aug 26, 2022	99.92	100.08	99.80	99.87	99.87	1,048,600
Aug 25, 2022	100.00	100.33	99.83	99.90	99.90	597,500
Aug 24, 2022	99.87	100.01	99.83	99.92	99.92	422,700
Aug 23, 2022	100.00	100.15	99.77	99.81	99.81	815,500
Aug 22, 2022	100.01	100.10	99.79	99.90	99.90	711,500
Aug 19, 2022	100.11	100.29	99.95	100.00	100.00	465,400
Aug 18, 2022	100.05	100.35	100.01	100.17	100.17	479,700
Aug 17, 2022	99.86	100.16	99.83	100.05	100.05	920,800
Aug 16, 2022	99.90	100.04	99.76	100.00	100.00	1,994,100
Aug 15, 2022	100.05	100.28	99.70	99.77	99.77	1,415,000
Aug 12, 2022	100.59	100.75	99.95	100.09	100.09	1,128,200
Aug 11, 2022	100.78	101.20	99.99	100.19	100.19	1,418,100
Aug 10, 2022	100.82	101.62	100.40	100.64	100.64	1,138,700
Aug 09, 2022	99.80	100.59	99.80	100.45	100.45	1,236,600
Aug 08, 2022	99.65	100.00	99.60	100.00	100.00	3,243,900
Aug 05, 2022	99.65	99.84	99.30	99.65	99.65	3,756,700
Aug 04, 2022	99.75	99.90	99.33	99.75	99.75	8,908,400
Aug 03, 2022	96.00	97.67	95.65	96.78	96.78	3,971,800
Aug 02, 2022	84.87	89.67	84.75	87.37	87.37	1,923,700
Aug 01, 2022	75.12	87.96	74.11	84.99	84.99	3,555,200
Jul 29, 2022	73.47	76.18	73.02	75.71	75.71	679,200
Jul 28, 2022	71.67	73.54	71.19	73.19	73.19	561,700
Jul 27, 2022	69.87	71.58	67.84	71.25	71.25	415,800
Jul 26, 2022	68.77	70.64	68.77	69.42	69.42	379,300
Jul 25, 2022	69.70	69.70	67.88	69.59	69.59	551,900
Jul 22, 2022	68.56	69.71	68.35	69.63	69.63	566,900
Jul 21, 2022	67.49	68.53	67.31	68.40	68.40	302,900
Jul 20, 2022	66.95	68.91	66.95	68.40	68.40	355,400
Jul 19, 2022	63.70	67.53	63.70	67.40	67.40	700,100
Jul 18, 2022	62.37	63.20	61.78	62.80	62.80	381,700
Jul 15, 2022	61.83	61.83	60.14	61.31	61.31	254,000
Jul 14, 2022	59.10	60.12	58.70	60.12	60.12	195,000
Jul 13, 2022	59.69	60.43	59.53	60.10	60.10	170,800
Jul 12, 2022	59.97	61.46	59.89	60.42	60.42	206,900
Jul 11, 2022	61.24	62.11	60.13	60.49	60.49	194,500
Jul 08, 2022	61.03	61.84	60.00	61.67	61.67	290,200
Jul 07, 2022	59.83	61.68	59.38	60.92	60.92	301,700
Jul 06, 2022	61.37	61.96	58.78	59.05	59.05	445,700
Jul 05, 2022	60.18	61.70	59.64	61.59	61.59	249,400
Jul 01, 2022	61.09	62.08	59.95	61.42	61.42	346,200
Jun 30, 2022	61.93	62.40	60.48	61.71	61.71	398,200
Jun 29, 2022	64.56	64.80	62.40	62.76	62.76	381,100
Jun 28, 2022	65.52	66.51	64.54	64.71	64.71	465,900
Jun 27, 2022	64.58	65.90	64.10	65.35	65.35	313,800
Jun 24, 2022	63.86	65.76	63.15	63.97	63.97	511,200
Jun 23, 2022	62.52	63.55	61.48	63.50	63.50	328,900
Jun 22, 2022	62.35	63.10	61.90	62.42	62.42	362,200
Jun 21, 2022	63.89	64.35	62.65	63.40	63.40	244,000
Jun 17, 2022	63.43	63.64	62.11	62.65	62.65	667,200
Jun 16, 2022	63.92	64.26	61.86	62.81	62.81	526,800
Jun 15, 2022	64.76	66.12	64.48	65.55	65.55	459,400
Jun 14, 2022	64.84	66.87	64.03	64.31	64.31	404,000
Jun 13, 2022	63.58	64.85	63.20	63.99	63.99	457,500
Jun 10, 2022	66.41	67.58	65.43	65.46	65.46	412,400
Jun 09, 2022	69.84	69.84	67.41	67.49	67.49	605,000
Jun 08, 2022	71.27	71.71	69.25	70.10	70.10	516,900
Jun 07, 2022	70.93	72.53	69.89	72.13	72.13	284,200
Jun 06, 2022	70.92	71.86	70.17	71.69	71.69	358,800
Jun 03, 2022	70.24	71.10	69.71	70.18	70.18	312,800
Jun 02, 2022	69.32	71.15	69.28	70.90	70.90	482,300
Jun 01, 2022	70.20	70.48	68.43	69.16	69.16	619,200
May 31, 2022	69.14	70.51	67.99	69.71	69.71	386,000
May 27, 2022	69.05	70.04	68.85	69.72	69.72	329,600
May 26, 2022	67.08	68.90	67.08	68.50	68.50	322,400
May 25, 2022	65.90	67.70	65.61	66.94	66.94	255,300
May 24, 2022	66.65	66.73	63.29	65.80	65.80	415,200
May 23, 2022	66.15	67.69	65.60	66.96	66.96	518,700
May 20, 2022	67.68	67.82	62.87	65.02	65.02	743,100
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,566.00+258.09(+1.41%)

S&P 5003,704.94+57.65(+1.58%)

DOW29,593.65+458.66(+1.57%)

CAD/USD0.7341+0.0054(+0.74%)

CRUDE OIL81.52+3.02(+3.85%)

BTC-CAD26,647.27+651.18(+2.50%)

STOCKS JUMP DESPITE 10-YEAR TREASURY YIELD HITTING 4%

Atlas Air Worldwide Holdings, Inc. (AAWW)

S&P/TSX
18,566.00
+258.09(+1.41%)

S&P 500
3,704.94
+57.65(+1.58%)

DOW
29,593.65
+458.66(+1.57%)

CAD/USD
0.7341
+0.0054(+0.74%)

CRUDE OIL
81.52
+3.02(+3.85%)

BTC-CAD
26,647.27
+651.18(+2.50%)