AAWW

Atlas Air Worldwide Holdings NEW Common Stock Historical Stock Prices

$38.45
*  
1.84
4.57%
Get AAWW Alerts
*Delayed - data as of Jun. 27, 2016  -  Find a broker to begin trading AAWW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    AAWW Pre-Market
 
 
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 27-MAR-2016 TO 27-JUN-2016

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 39.77 39.77 37.88 38.45 376,636
06/27/2016 39.77 39.77 37.88 38.45 376,636
06/24/2016 40.75 41.76 40.05 40.29 297,888
06/23/2016 42.56 43.09 42 43.09 241,752
06/22/2016 43.35 43.35 41.555 42.06 333,966
06/21/2016 44.22 44.22 42.75 43.23 171,667
06/20/2016 44.01 45.21 44 44.05 235,381
06/17/2016 43.02 43.84 42.91 43.34 299,593
06/16/2016 43.36 43.76 41.88 42.9 340,647
06/15/2016 44.49 45.2 43.66 43.79 278,997
06/14/2016 44.64 45.125 43.45 44.18 261,760
06/13/2016 45.64 45.7 44.489 44.7 279,350
06/10/2016 46.32 47.06 45.62 46.02 301,461
06/09/2016 46.14 47.24 45.96 46.82 382,262
06/08/2016 46.36 46.78 45.98 46.58 339,046
06/07/2016 45.1 46.6 44.71 45.94 417,904
06/06/2016 42.76 45.39 42.76 45.1 566,780
06/03/2016 42.97 42.97 41.86 42.75 339,829
06/02/2016 43 43.83 42.7 43.54 265,592
06/01/2016 43.19 43.59 42.68 43.2 399,508
05/31/2016 44.14 44.89 43.57 43.84 325,065
05/27/2016 44.11 44.64 43.95 44.12 245,163
05/26/2016 45.11 45.5 44.03 44.1 246,043
05/25/2016 44.02 45.11 43.59 44.96 275,213
05/24/2016 43.24 44.82 42.76 44.38 257,972
05/23/2016 43.61 44.13 43 43.02 532,606
05/20/2016 43.4 44.35 42.46 43.91 420,493
05/19/2016 42.14 43.5 42.01 43.1 388,292
05/18/2016 42.53 43.05 42.09 42.43 430,936
05/17/2016 43.55 43.9 42.39 42.66 463,826
05/16/2016 44.25 44.615 43.17 43.5 404,257
05/13/2016 44.73 45.02 43.62 44.26 386,028
05/12/2016 46.92 47.33 44.86 45.58 437,870
05/11/2016 46.31 47.71 45.5 46.58 390,485
05/10/2016 46.21 46.97 45.34 46.27 455,316
05/09/2016 46.85 47.51 45.06 46.02 591,532
05/06/2016 48.4 48.58 44.7 46.79 1,232,560
05/05/2016 50.9 57.77 45 48.66 4,234,710
05/04/2016 38.89 39.96 38.23 38.32 294,112
05/03/2016 40.52 41.06 38.82 39.03 289,191
05/02/2016 39.96 41.17 39.5 40.81 202,891
04/29/2016 40.62 40.905 39.4301 39.94 185,361
04/28/2016 41.38 41.7 40.6 40.67 165,715
04/27/2016 41.02 42.22 40.2 41.93 197,683
04/26/2016 39.6 41.09 39.35 40.94 201,724
04/25/2016 40.73 40.94 39.12 39.55 185,469
04/22/2016 40.39 41.2 39.1405 40.99 128,872
04/21/2016 40.7 40.7 39.9 40.29 142,852
04/20/2016 41.48 41.71 40.75 40.76 119,803
04/19/2016 40.95 41.85 40.39 41.61 157,007
04/18/2016 40.04 40.74 39.73 40.69 140,297
04/15/2016 40.07 40.7599 39.7 40.34 138,907
04/14/2016 40.81 41.104 40.14 40.3 136,984
04/13/2016 39.23 40.9 39.23 40.84 211,660
04/12/2016 38.99 39.55 38.7 39.05 161,766
04/11/2016 39.22 40.35 38.77 38.85 204,797
04/08/2016 38.75 39.835 38.36 38.99 154,358
04/07/2016 38.73 39.18 38.03 38.36 209,833
04/06/2016 39.55 39.95 38.64 39.12 209,325
04/05/2016 40.42 40.58 39.39 39.46 231,674
04/04/2016 41.19 41.77 40.75 40.82 161,853
04/01/2016 41.8 41.8 40.69 41.21 177,120
03/31/2016 42.18 42.43 41.47 42.27 201,778
03/30/2016 42.06 42.62 41.58 42.11 187,579
03/29/2016 40.08 42 39.9 41.84 260,690
03/28/2016 40.79 40.79 39.35 40.36 148,165
*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?