Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202181.4582.1979.6479.8779.87260,611
Oct. 26, 202183.2083.2481.2181.8881.88395,400
Oct. 25, 202181.0883.1380.8382.2782.27655,000
Oct. 22, 202180.4282.4280.4281.0181.01530,000
Oct. 21, 202178.3080.3678.0980.3480.34455,700
Oct. 20, 202177.7278.5677.0478.2878.28719,300
Oct. 19, 202179.5679.5677.4477.5477.54346,000
Oct. 18, 202178.4179.8978.3379.1179.11295,600
Oct. 15, 202180.4580.4578.6478.7078.70664,900
Oct. 14, 202180.5081.9479.0379.4479.44723,400
Oct. 13, 202177.7479.3676.6979.1979.19533,800
Oct. 12, 202180.2580.6877.1078.2278.22567,800
Oct. 11, 202181.8182.0379.6780.2580.25285,700
Oct. 08, 202183.6283.9081.4581.6581.65350,900
Oct. 07, 202184.8285.3382.9583.2083.20354,400
Oct. 06, 202184.7185.0182.7984.1384.13639,800
Oct. 05, 202184.3686.4583.7085.5785.57668,800
Oct. 04, 202183.3384.4882.5084.1984.19795,000
Oct. 01, 202181.7084.0081.2983.4983.49435,100
Sep. 30, 202185.4185.4181.1281.6881.68741,800
Sep. 29, 202184.0385.7783.3485.2085.20741,400
Sep. 28, 202182.0184.7681.9383.5583.55755,500
Sep. 27, 202178.8383.8278.7982.3782.37909,300
Sep. 24, 202177.2879.2176.3078.5078.50447,100
Sep. 23, 202174.1678.1974.1677.5677.56817,900
Sep. 22, 202176.6676.6672.4374.0074.001,049,200
Sep. 21, 202174.8074.8072.4872.5972.59381,500
Sep. 20, 202173.8774.5471.5174.2874.28500,400
Sep. 17, 202177.9578.4275.3075.6375.63936,200
Sep. 16, 202177.8679.4176.6178.4278.42456,100
Sep. 15, 202175.9378.1975.7776.9176.91495,100
Sep. 14, 202175.0476.3372.9675.3475.34509,300
Sep. 13, 202174.8374.8372.4573.2173.21508,000
Sep. 10, 202173.6975.4073.0574.0274.02504,700
Sep. 09, 202172.4373.3872.0373.0473.04331,200
Sep. 08, 202173.3973.9072.6172.7772.77272,600
Sep. 07, 202174.0774.3772.9073.7973.79451,200
Sep. 03, 202173.6774.2973.0173.5773.57239,500
Sep. 02, 202173.7574.2673.4173.9073.90262,900
Sep. 01, 202173.3873.7072.3173.5573.55359,500
Aug. 31, 202173.6473.8972.9473.1773.17368,500
Aug. 30, 202173.9974.0972.8273.4873.48271,600
Aug. 27, 202173.2574.4173.0073.8373.83278,000
Aug. 26, 202174.3574.3872.7073.2273.22266,700
Aug. 25, 202174.2874.9373.5074.3474.34358,900
Aug. 24, 202174.8076.1473.8674.5074.50304,300
Aug. 23, 202177.4477.5274.5874.6874.68405,900
Aug. 20, 202173.8676.5073.6176.2676.26341,500
Aug. 19, 202174.4174.6172.7973.9773.97562,700
Aug. 18, 202177.4977.9574.8275.2675.26548,900
Aug. 17, 202177.3878.0475.2277.6577.65369,500
Aug. 16, 202176.4378.4575.3877.9277.92471,000
Aug. 13, 202174.7077.0074.3376.6076.60583,200
Aug. 12, 202173.5074.8772.4774.4374.43388,400
Aug. 11, 202172.5773.4671.2173.3573.35407,700
Aug. 10, 202172.6172.9871.0172.1572.15309,400
Aug. 09, 202171.8572.7069.5072.3372.33338,300
Aug. 06, 202171.5274.1871.0772.8772.87438,400
Aug. 05, 202168.6371.0267.6470.5270.52544,500
Aug. 04, 202167.1168.2366.3367.3367.33502,800
Aug. 03, 202166.4867.8865.9367.5167.51470,300
Aug. 02, 202167.4268.2465.7566.1766.17274,000
Jul. 30, 202167.3667.9466.1566.9766.97421,300
Jul. 29, 202167.1768.2266.7667.7867.78192,600
Jul. 28, 202166.3866.9865.1666.4866.48193,600
Jul. 27, 202165.4866.0464.6365.9865.98196,700
Jul. 26, 202165.9866.9165.1466.2766.27278,400
Jul. 23, 202165.3765.6764.1765.6365.63240,100
Jul. 22, 202165.5065.5064.0364.8764.87204,000
Jul. 21, 202165.0066.2965.0065.4865.48289,700
Jul. 20, 202163.4365.6162.9964.9464.94308,500
Jul. 19, 202162.8463.5362.1363.4363.43461,100
Jul. 16, 202166.3966.5863.7164.0764.07501,800
Jul. 15, 202165.8466.5264.8565.9665.96246,200
Jul. 14, 202166.9167.8566.2066.3966.39200,600
Jul. 13, 202167.3068.4466.2766.3066.30334,600
Jul. 12, 202167.8568.1566.4067.7967.79289,100
Jul. 09, 202166.9267.9366.7967.7867.78340,400
Jul. 08, 202165.1466.5863.6765.6865.68425,800
Jul. 07, 202166.1766.7365.5766.2066.20468,100
Jul. 06, 202168.8568.9366.2066.6866.68377,500
Jul. 02, 202168.6069.1967.6368.9368.93252,300
Jul. 01, 202168.3269.0267.3868.3668.36322,900
Jun. 30, 202168.3968.4567.3668.1168.11468,400
Jun. 29, 202167.8268.9867.5768.3968.39333,200
Jun. 28, 202168.1868.9266.2067.3167.31637,000
Jun. 25, 202169.2469.9767.8468.1868.18751,900
Jun. 24, 202169.2470.0868.9269.5969.59233,200
Jun. 23, 202168.9969.4068.2368.8068.80273,000
Jun. 22, 202168.2369.0867.5068.5168.51463,000
Jun. 21, 202167.7468.4267.4168.0368.03542,500
Jun. 18, 202169.3270.1066.8366.9966.99856,600
Jun. 17, 202171.2171.5369.7470.6070.60447,600
Jun. 16, 202173.4273.9971.2071.4871.48464,600
Jun. 15, 202173.1373.7372.5373.2073.20460,800
Jun. 14, 202174.3374.7672.6273.0473.04298,100
Jun. 11, 202173.8974.7473.8974.2374.23215,600
Jun. 10, 202174.4174.7373.3673.7073.70203,200
Jun. 09, 202174.0074.3273.1473.9773.97235,800
Jun. 08, 202174.6574.9273.2874.2774.27356,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...