S&P 500, DOW PULL BACK FROM RECORD LEVELS TO END LOWER

Holiday sales in the U.S. set to rise by more than 10% over last year: NRF

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

79.87-2.01 (-2.45%)

At close: 4:00PM EDT

79.87 0.00 (0.00%)
After hours: 04:41PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 27, 2021	81.45	82.19	79.64	79.87	79.87	260,611
Oct. 26, 2021	83.20	83.24	81.21	81.88	81.88	395,400
Oct. 25, 2021	81.08	83.13	80.83	82.27	82.27	655,000
Oct. 22, 2021	80.42	82.42	80.42	81.01	81.01	530,000
Oct. 21, 2021	78.30	80.36	78.09	80.34	80.34	455,700
Oct. 20, 2021	77.72	78.56	77.04	78.28	78.28	719,300
Oct. 19, 2021	79.56	79.56	77.44	77.54	77.54	346,000
Oct. 18, 2021	78.41	79.89	78.33	79.11	79.11	295,600
Oct. 15, 2021	80.45	80.45	78.64	78.70	78.70	664,900
Oct. 14, 2021	80.50	81.94	79.03	79.44	79.44	723,400
Oct. 13, 2021	77.74	79.36	76.69	79.19	79.19	533,800
Oct. 12, 2021	80.25	80.68	77.10	78.22	78.22	567,800
Oct. 11, 2021	81.81	82.03	79.67	80.25	80.25	285,700
Oct. 08, 2021	83.62	83.90	81.45	81.65	81.65	350,900
Oct. 07, 2021	84.82	85.33	82.95	83.20	83.20	354,400
Oct. 06, 2021	84.71	85.01	82.79	84.13	84.13	639,800
Oct. 05, 2021	84.36	86.45	83.70	85.57	85.57	668,800
Oct. 04, 2021	83.33	84.48	82.50	84.19	84.19	795,000
Oct. 01, 2021	81.70	84.00	81.29	83.49	83.49	435,100
Sep. 30, 2021	85.41	85.41	81.12	81.68	81.68	741,800
Sep. 29, 2021	84.03	85.77	83.34	85.20	85.20	741,400
Sep. 28, 2021	82.01	84.76	81.93	83.55	83.55	755,500
Sep. 27, 2021	78.83	83.82	78.79	82.37	82.37	909,300
Sep. 24, 2021	77.28	79.21	76.30	78.50	78.50	447,100
Sep. 23, 2021	74.16	78.19	74.16	77.56	77.56	817,900
Sep. 22, 2021	76.66	76.66	72.43	74.00	74.00	1,049,200
Sep. 21, 2021	74.80	74.80	72.48	72.59	72.59	381,500
Sep. 20, 2021	73.87	74.54	71.51	74.28	74.28	500,400
Sep. 17, 2021	77.95	78.42	75.30	75.63	75.63	936,200
Sep. 16, 2021	77.86	79.41	76.61	78.42	78.42	456,100
Sep. 15, 2021	75.93	78.19	75.77	76.91	76.91	495,100
Sep. 14, 2021	75.04	76.33	72.96	75.34	75.34	509,300
Sep. 13, 2021	74.83	74.83	72.45	73.21	73.21	508,000
Sep. 10, 2021	73.69	75.40	73.05	74.02	74.02	504,700
Sep. 09, 2021	72.43	73.38	72.03	73.04	73.04	331,200
Sep. 08, 2021	73.39	73.90	72.61	72.77	72.77	272,600
Sep. 07, 2021	74.07	74.37	72.90	73.79	73.79	451,200
Sep. 03, 2021	73.67	74.29	73.01	73.57	73.57	239,500
Sep. 02, 2021	73.75	74.26	73.41	73.90	73.90	262,900
Sep. 01, 2021	73.38	73.70	72.31	73.55	73.55	359,500
Aug. 31, 2021	73.64	73.89	72.94	73.17	73.17	368,500
Aug. 30, 2021	73.99	74.09	72.82	73.48	73.48	271,600
Aug. 27, 2021	73.25	74.41	73.00	73.83	73.83	278,000
Aug. 26, 2021	74.35	74.38	72.70	73.22	73.22	266,700
Aug. 25, 2021	74.28	74.93	73.50	74.34	74.34	358,900
Aug. 24, 2021	74.80	76.14	73.86	74.50	74.50	304,300
Aug. 23, 2021	77.44	77.52	74.58	74.68	74.68	405,900
Aug. 20, 2021	73.86	76.50	73.61	76.26	76.26	341,500
Aug. 19, 2021	74.41	74.61	72.79	73.97	73.97	562,700
Aug. 18, 2021	77.49	77.95	74.82	75.26	75.26	548,900
Aug. 17, 2021	77.38	78.04	75.22	77.65	77.65	369,500
Aug. 16, 2021	76.43	78.45	75.38	77.92	77.92	471,000
Aug. 13, 2021	74.70	77.00	74.33	76.60	76.60	583,200
Aug. 12, 2021	73.50	74.87	72.47	74.43	74.43	388,400
Aug. 11, 2021	72.57	73.46	71.21	73.35	73.35	407,700
Aug. 10, 2021	72.61	72.98	71.01	72.15	72.15	309,400
Aug. 09, 2021	71.85	72.70	69.50	72.33	72.33	338,300
Aug. 06, 2021	71.52	74.18	71.07	72.87	72.87	438,400
Aug. 05, 2021	68.63	71.02	67.64	70.52	70.52	544,500
Aug. 04, 2021	67.11	68.23	66.33	67.33	67.33	502,800
Aug. 03, 2021	66.48	67.88	65.93	67.51	67.51	470,300
Aug. 02, 2021	67.42	68.24	65.75	66.17	66.17	274,000
Jul. 30, 2021	67.36	67.94	66.15	66.97	66.97	421,300
Jul. 29, 2021	67.17	68.22	66.76	67.78	67.78	192,600
Jul. 28, 2021	66.38	66.98	65.16	66.48	66.48	193,600
Jul. 27, 2021	65.48	66.04	64.63	65.98	65.98	196,700
Jul. 26, 2021	65.98	66.91	65.14	66.27	66.27	278,400
Jul. 23, 2021	65.37	65.67	64.17	65.63	65.63	240,100
Jul. 22, 2021	65.50	65.50	64.03	64.87	64.87	204,000
Jul. 21, 2021	65.00	66.29	65.00	65.48	65.48	289,700
Jul. 20, 2021	63.43	65.61	62.99	64.94	64.94	308,500
Jul. 19, 2021	62.84	63.53	62.13	63.43	63.43	461,100
Jul. 16, 2021	66.39	66.58	63.71	64.07	64.07	501,800
Jul. 15, 2021	65.84	66.52	64.85	65.96	65.96	246,200
Jul. 14, 2021	66.91	67.85	66.20	66.39	66.39	200,600
Jul. 13, 2021	67.30	68.44	66.27	66.30	66.30	334,600
Jul. 12, 2021	67.85	68.15	66.40	67.79	67.79	289,100
Jul. 09, 2021	66.92	67.93	66.79	67.78	67.78	340,400
Jul. 08, 2021	65.14	66.58	63.67	65.68	65.68	425,800
Jul. 07, 2021	66.17	66.73	65.57	66.20	66.20	468,100
Jul. 06, 2021	68.85	68.93	66.20	66.68	66.68	377,500
Jul. 02, 2021	68.60	69.19	67.63	68.93	68.93	252,300
Jul. 01, 2021	68.32	69.02	67.38	68.36	68.36	322,900
Jun. 30, 2021	68.39	68.45	67.36	68.11	68.11	468,400
Jun. 29, 2021	67.82	68.98	67.57	68.39	68.39	333,200
Jun. 28, 2021	68.18	68.92	66.20	67.31	67.31	637,000
Jun. 25, 2021	69.24	69.97	67.84	68.18	68.18	751,900
Jun. 24, 2021	69.24	70.08	68.92	69.59	69.59	233,200
Jun. 23, 2021	68.99	69.40	68.23	68.80	68.80	273,000
Jun. 22, 2021	68.23	69.08	67.50	68.51	68.51	463,000
Jun. 21, 2021	67.74	68.42	67.41	68.03	68.03	542,500
Jun. 18, 2021	69.32	70.10	66.83	66.99	66.99	856,600
Jun. 17, 2021	71.21	71.53	69.74	70.60	70.60	447,600
Jun. 16, 2021	73.42	73.99	71.20	71.48	71.48	464,600
Jun. 15, 2021	73.13	73.73	72.53	73.20	73.20	460,800
Jun. 14, 2021	74.33	74.76	72.62	73.04	73.04	298,100
Jun. 11, 2021	73.89	74.74	73.89	74.23	74.23	215,600
Jun. 10, 2021	74.41	74.73	73.36	73.70	73.70	203,200
Jun. 09, 2021	74.00	74.32	73.14	73.97	73.97	235,800
Jun. 08, 2021	74.65	74.92	73.28	74.27	74.27	356,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,954.99-218.46(-1.03%)

S&P 5004,551.68-23.11(-0.51%)

DOW35,490.69-266.19(-0.74%)

CAD/USD0.8089+0.0017(+0.2103%)

BTC-CAD72,492.64-4,607.30(-5.98%)

CMC Crypto 2001,405.49-68.84(-4.67%)

S&P 500, DOW PULL BACK FROM RECORD LEVELS TO END LOWER

Atlas Air Worldwide Holdings, Inc. (AAWW)

S&P/TSX
20,954.99
-218.46(-1.03%)

S&P 500
4,551.68
-23.11(-0.51%)

DOW
35,490.69
-266.19(-0.74%)

CAD/USD
0.8089
+0.0017(+0.2103%)

BTC-CAD
72,492.64
-4,607.30(-5.98%)

CMC Crypto 200
1,405.49
-68.84(-4.67%)