AAWW

Atlas Air Worldwide Holdings Historical Stock Prices

$48.98
*  
0.17
0.35%
Get AAWW Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading AAWW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    AAWW After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  48.89  49.76  48.01  48.98 564,802
07/31/2015 48.93 49.73 48.34 49.15 837,266
07/30/2015 50.77 52.8799 46.45 48.66 2,259,764
07/29/2015 49.88 51.77 49.59 51.64 851,695
07/28/2015 49.02 49.872 48.595 49.79 473,378
07/27/2015 48.36 49.21 47.85 48.7 490,417
07/24/2015 49.4 50.192 48.39 48.63 513,632
07/23/2015 51 51.98 49.17 49.6 609,901
07/22/2015 51.28 52.15 50.49 50.61 956,374
07/21/2015 51.03 52.34 50.97 51.7 773,486
07/20/2015 51.26 51.77 50.565 50.83 553,550
07/17/2015 51.76 52.53 51.29 51.33 477,949
07/16/2015 52.41 52.915 51.63 51.86 676,735
07/15/2015 53.47 53.54 51 52.03 800,163
07/14/2015 53.18 54.35 52.39 53.55 636,511
07/13/2015 53.61 53.65 52.11 52.99 837,571
07/10/2015 52.84 54.18 52.37 53.66 403,655
07/09/2015 53.18 53.55 51.684 52.21 471,267
07/08/2015 53.62 53.89 51.87 52.5 598,552
07/07/2015 54.71 55.01 53.25 54.16 332,335
07/06/2015 54.25 55.23 53.6 54.88 464,603
07/02/2015 54.66 55.03 54.02 54.58 316,214
07/01/2015 55.5 55.965 54.27 54.55 477,866
06/30/2015 55.1 55.9 54.37 54.96 524,998
06/29/2015 57.11 57.3 54.43 54.5 565,805
06/26/2015 58.07 58.81 57.5 57.59 661,809
06/25/2015 56.64 57.9 55.69 57.78 653,213
06/24/2015 56.63 57.33 55.51 56.02 736,751
06/23/2015 55.54 56.54 55.29 56.11 661,502
06/22/2015 55.24 55.73 54.85 55.64 347,589
06/19/2015 55.21 55.74 54.18 54.72 633,702
06/18/2015 53.54 55.77 53.51 55.04 533,598
06/17/2015 53.57 54.04 53.19 53.44 253,070
06/16/2015 54.34 54.78 53.64 53.74 283,349
06/15/2015 54.49 54.68 53.37 54.29 429,279
06/12/2015 55.01 55.29 54.4 54.68 232,682
06/11/2015 55.11 55.82 54.83 55.29 401,907
06/10/2015 53.42 55.13 53.06 54.82 604,938
06/09/2015 53.21 54.1 52.15 53.35 645,954
06/08/2015 54.7 55.21 53.07 53.43 401,258
06/05/2015 54.02 55.32 53.57 54.96 571,757
06/04/2015 55.47 55.88 53.55 53.9 503,444
06/03/2015 54.95 55.82 54.68 55.65 1,015,953
06/02/2015 55.03 55.54 53.93 54.59 743,910
06/01/2015 55.1 55.65 54.8 55.54 877,483
05/29/2015 55.42 55.5 53.97 54.48 1,691,294
05/28/2015 56 56.66 54.94 55.89 922,654
05/27/2015 56.68 58.475 56.2 58.05 471,539
05/26/2015 57.15 57.475 56.13 56.59 401,547
05/22/2015 57.47 58.09 56.76 57.14 307,995
05/21/2015 58.16 58.52 57.6 57.65 510,264
05/20/2015 59.28 59.35 57.56 58.44 549,591
05/19/2015 59 59.47 58.57 59.42 513,218
05/18/2015 57.17 59.13 57.04 58.76 485,317
05/15/2015 56.34 57.75 56.2 57.05 516,263
05/14/2015 56.88 56.88 56.03 56.16 540,091
05/13/2015 56.85 56.88 56.0875 56.13 347,647
05/12/2015 56.13 56.86 55.56 56.56 563,482
05/11/2015 56.64 57.02 55.71 56.22 683,910
05/08/2015 57.4 57.67 56.43 56.52 629,420
05/07/2015 55.8 57.98 55.5 56.76 902,489
05/06/2015 55.55 56.37 54.89 55.85 668,593
05/05/2015 53.97 56.125 53.43 55.24 919,877
05/04/2015 52.28 54.59 52.105 54.32 977,823
05/01/2015 48.88 52.735 48.82 51.95 1,475,119
04/30/2015 47.57 51.9 46.57 48.74 1,814,669
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?