Canada Markets open in 1 hr 34 mins

Atlas Air Worldwide Holdings, Inc. (AAWW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.90-0.10 (-0.10%)
At close: 04:00PM EST
101.90 0.00 (0.00%)
After hours: 04:00PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 2023102.03102.03101.90101.90101.90192,100
Jan 26, 2023102.05102.10101.50102.00102.001,302,900
Jan 25, 2023102.00102.10101.92101.92101.92220,800
Jan 24, 2023102.03102.16101.97102.00102.00149,300
Jan 23, 2023102.06102.27101.94102.08102.08307,600
Jan 20, 2023101.99102.04101.75102.03102.03348,900
Jan 19, 2023101.78101.93101.71101.78101.78490,400
Jan 18, 2023101.71101.90101.67101.83101.83858,800
Jan 17, 2023101.75101.93101.47101.63101.63359,400
Jan 13, 2023101.82101.96101.74101.75101.75299,100
Jan 12, 2023101.55102.03101.55101.82101.82646,600
Jan 11, 2023101.50101.71101.45101.50101.50290,200
Jan 10, 2023101.10101.67101.10101.55101.55278,600
Jan 09, 2023101.31101.60101.18101.20101.20294,600
Jan 06, 2023101.50101.59101.28101.33101.33253,200
Jan 05, 2023101.28101.66101.10101.33101.33189,600
Jan 04, 2023101.10101.50101.10101.28101.28228,400
Jan 03, 2023100.87101.28100.87101.25101.25306,900
Dec 30, 2022100.86100.86100.74100.80100.80264,900
Dec 29, 2022101.06101.23100.52100.89100.89288,800
Dec 28, 2022100.95101.44100.81101.20101.20189,300
Dec 27, 2022100.72100.89100.59100.83100.83260,000
Dec 23, 2022100.70100.76100.57100.70100.70146,100
Dec 22, 2022100.18100.76100.18100.67100.67266,400
Dec 21, 2022100.36100.68100.22100.68100.68316,000
Dec 20, 2022100.22100.49100.15100.44100.44189,800
Dec 19, 2022100.33100.49100.15100.16100.16262,500
Dec 16, 2022100.42100.6499.87100.05100.051,651,700
Dec 15, 2022100.55100.75100.52100.55100.55217,700
Dec 14, 2022100.76100.84100.55100.60100.60260,600
Dec 13, 2022100.89101.00100.55100.61100.611,136,100
Dec 12, 2022100.45100.81100.45100.76100.76185,800
Dec 09, 2022100.69100.78100.50100.54100.54187,400
Dec 08, 2022100.80100.82100.40100.64100.64113,200
Dec 07, 2022100.31100.78100.31100.75100.75142,100
Dec 06, 2022100.38100.79100.26100.55100.55167,200
Dec 05, 2022100.05100.53100.00100.50100.50231,700
Dec 02, 2022100.40100.67100.04100.20100.20373,600
Dec 01, 2022100.77100.92100.22100.51100.51246,200
Nov 30, 2022100.64101.18100.32100.77100.77413,500
Nov 29, 2022100.66100.80100.47100.70100.70232,200
Nov 28, 2022100.66100.83100.39100.69100.69304,800
Nov 25, 2022100.84100.96100.64100.66100.6680,000
Nov 23, 2022100.70100.97100.70100.92100.92168,700
Nov 22, 2022100.96100.97100.48100.79100.79158,100
Nov 21, 2022100.32100.97100.30100.76100.76248,800
Nov 18, 2022100.78100.81100.07100.64100.64263,100
Nov 17, 2022100.22100.6799.89100.00100.001,166,800
Nov 16, 2022100.41100.66100.41100.47100.47240,700
Nov 15, 2022100.55100.65100.17100.46100.46659,700
Nov 14, 2022100.26100.59100.26100.38100.38385,200
Nov 11, 2022100.61100.67100.10100.22100.22396,800
Nov 10, 2022100.22100.40100.02100.15100.15434,000
Nov 09, 2022100.06100.4399.1699.7499.74908,400
Nov 08, 2022100.49100.67100.00100.10100.10364,500
Nov 07, 2022100.44100.61100.20100.44100.44314,600
Nov 04, 2022100.35100.90100.13100.44100.441,654,700
Nov 03, 2022100.51100.7199.78100.25100.251,417,100
Nov 02, 2022101.05101.24100.81100.90100.90355,500
Nov 01, 2022101.09101.25101.00101.11101.11709,500
Oct 31, 2022101.00101.25100.80101.14101.14500,500
Oct 28, 2022100.82101.00100.78100.86100.86366,900
Oct 27, 2022100.88101.20100.48100.54100.54303,800
Oct 26, 2022100.79101.25100.67100.70100.70463,200
Oct 25, 2022100.72100.95100.51100.55100.55485,000
Oct 24, 2022100.46101.01100.42100.50100.50275,200
Oct 21, 2022101.10101.10100.41100.50100.50590,800
Oct 20, 2022100.36100.78100.36100.64100.64557,900
Oct 19, 2022100.50100.65100.31100.46100.46540,800
Oct 18, 202299.99100.2899.5599.9099.90265,200
Oct 17, 202299.87100.2199.6999.8999.89204,700
Oct 14, 202299.5099.7999.2099.6599.65225,700
Oct 13, 202298.9499.8198.4499.3799.37430,400
Oct 12, 202298.8199.2598.6199.0199.01301,200
Oct 11, 202298.3698.9598.3398.8498.84444,400
Oct 10, 202298.1599.0098.0098.7298.72276,700
Oct 07, 202297.6898.5197.6898.1898.18448,700
Oct 06, 202297.7098.5097.7098.1098.10232,900
Oct 05, 202297.6198.2997.1797.9297.92324,400
Oct 04, 202297.7298.4197.5497.7797.77538,000
Oct 03, 202295.6797.6795.6597.2397.23569,900
Sept 30, 202295.6596.3895.4595.5795.57504,700
Sept 29, 202295.8196.0794.7695.4495.44801,300
Sept 28, 202295.7196.9195.2896.1096.10968,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...