Canada markets close in 2 hours 29 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202295.7196.9195.2896.7196.71412,407
Sept 27, 202297.3097.4693.3995.8895.882,601,400
Sept 26, 202298.0098.5097.0897.2097.20848,900
Sept 23, 202298.7698.9497.7297.8997.89977,900
Sept 22, 202299.1599.2398.6399.0299.02656,500
Sept 21, 202299.2499.5099.0399.2399.23619,800
Sept 20, 202299.1099.7398.8699.2099.201,973,400
Sept 19, 202299.5199.9098.8099.2199.21681,100
Sept 16, 202299.6799.7198.9499.4199.411,870,300
Sept 15, 202299.91100.0599.7999.9999.99518,700
Sept 14, 202299.86100.0599.79100.04100.04591,500
Sept 13, 202299.84100.1099.7499.7899.78872,000
Sept 12, 2022100.26100.2699.7899.8499.84650,800
Sept 09, 202299.99100.0999.9099.9199.91536,700
Sept 08, 202299.9399.9899.8499.9399.93819,300
Sept 07, 202299.90100.0499.8999.9399.93715,000
Sept 06, 202299.87100.0799.7599.9599.95931,200
Sept 02, 202299.88100.1099.7299.9699.96660,500
Sept 01, 202299.9199.9899.7599.7999.79866,900
Aug 31, 202299.97100.1899.7599.9299.92592,600
Aug 30, 202299.82100.0799.5299.8199.81761,500
Aug 29, 202299.8799.9799.6499.7099.701,186,200
Aug 26, 202299.92100.0899.8099.8799.871,048,600
Aug 25, 2022100.00100.3399.8399.9099.90597,500
Aug 24, 202299.87100.0199.8399.9299.92422,700
Aug 23, 2022100.00100.1599.7799.8199.81815,500
Aug 22, 2022100.01100.1099.7999.9099.90711,500
Aug 19, 2022100.11100.2999.95100.00100.00465,400
Aug 18, 2022100.05100.35100.01100.17100.17479,700
Aug 17, 202299.86100.1699.83100.05100.05920,800
Aug 16, 202299.90100.0499.76100.00100.001,994,100
Aug 15, 2022100.05100.2899.7099.7799.771,415,000
Aug 12, 2022100.59100.7599.95100.09100.091,128,200
Aug 11, 2022100.78101.2099.99100.19100.191,418,100
Aug 10, 2022100.82101.62100.40100.64100.641,138,700
Aug 09, 202299.80100.5999.80100.45100.451,236,600
Aug 08, 202299.65100.0099.60100.00100.003,243,900
Aug 05, 202299.6599.8499.3099.6599.653,756,700
Aug 04, 202299.7599.9099.3399.7599.758,908,400
Aug 03, 202296.0097.6795.6596.7896.783,971,800
Aug 02, 202284.8789.6784.7587.3787.371,923,700
Aug 01, 202275.1287.9674.1184.9984.993,555,200
Jul 29, 202273.4776.1873.0275.7175.71679,200
Jul 28, 202271.6773.5471.1973.1973.19561,700
Jul 27, 202269.8771.5867.8471.2571.25415,800
Jul 26, 202268.7770.6468.7769.4269.42379,300
Jul 25, 202269.7069.7067.8869.5969.59551,900
Jul 22, 202268.5669.7168.3569.6369.63566,900
Jul 21, 202267.4968.5367.3168.4068.40302,900
Jul 20, 202266.9568.9166.9568.4068.40355,400
Jul 19, 202263.7067.5363.7067.4067.40700,100
Jul 18, 202262.3763.2061.7862.8062.80381,700
Jul 15, 202261.8361.8360.1461.3161.31254,000
Jul 14, 202259.1060.1258.7060.1260.12195,000
Jul 13, 202259.6960.4359.5360.1060.10170,800
Jul 12, 202259.9761.4659.8960.4260.42206,900
Jul 11, 202261.2462.1160.1360.4960.49194,500
Jul 08, 202261.0361.8460.0061.6761.67290,200
Jul 07, 202259.8361.6859.3860.9260.92301,700
Jul 06, 202261.3761.9658.7859.0559.05445,700
Jul 05, 202260.1861.7059.6461.5961.59249,400
Jul 01, 202261.0962.0859.9561.4261.42346,200
Jun 30, 202261.9362.4060.4861.7161.71398,200
Jun 29, 202264.5664.8062.4062.7662.76381,100
Jun 28, 202265.5266.5164.5464.7164.71465,900
Jun 27, 202264.5865.9064.1065.3565.35313,800
Jun 24, 202263.8665.7663.1563.9763.97511,200
Jun 23, 202262.5263.5561.4863.5063.50328,900
Jun 22, 202262.3563.1061.9062.4262.42362,200
Jun 21, 202263.8964.3562.6563.4063.40244,000
Jun 17, 202263.4363.6462.1162.6562.65667,200
Jun 16, 202263.9264.2661.8662.8162.81526,800
Jun 15, 202264.7666.1264.4865.5565.55459,400
Jun 14, 202264.8466.8764.0364.3164.31404,000
Jun 13, 202263.5864.8563.2063.9963.99457,500
Jun 10, 202266.4167.5865.4365.4665.46412,400
Jun 09, 202269.8469.8467.4167.4967.49605,000
Jun 08, 202271.2771.7169.2570.1070.10516,900
Jun 07, 202270.9372.5369.8972.1372.13284,200
Jun 06, 202270.9271.8670.1771.6971.69358,800
Jun 03, 202270.2471.1069.7170.1870.18312,800
Jun 02, 202269.3271.1569.2870.9070.90482,300
Jun 01, 202270.2070.4868.4369.1669.16619,200
May 31, 202269.1470.5167.9969.7169.71386,000
May 27, 202269.0570.0468.8569.7269.72329,600
May 26, 202267.0868.9067.0868.5068.50322,400
May 25, 202265.9067.7065.6166.9466.94255,300
May 24, 202266.6566.7363.2965.8065.80415,200
May 23, 202266.1567.6965.6066.9666.96518,700
May 20, 202267.6867.8262.8765.0265.02743,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...