Quantcast
AAWW

Historical Stock Prices

$50.06
*  
0.14
0.28%
Get AAWW Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading AAWW now
Exchange:NASDAQ
Industry: Transportation
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 50.13 50.55 49.655 50.06 93,071
04/17/2019 50.51 50.6453 49.56 49.92 150,470
04/16/2019 49.69 50.29 48.72 50.1 258,096
04/15/2019 51.56 51.99 49.58 49.73 195,075
04/12/2019 50.66 51.86 50.35 51.6 610,071
04/11/2019 49.69 50.42 49.52 50.21 188,405
04/10/2019 49.4 49.72 48.37 49.49 188,865
04/09/2019 50.2 50.21 48.64 49.11 295,576
04/08/2019 50.39 50.73 50.13 50.49 184,769
04/05/2019 50.88 51.115 50.14 50.49 281,802
04/04/2019 50.54 51.46 50.03 50.89 284,913
04/03/2019 51.04 51.97 50.3 50.45 282,578
04/02/2019 51.6 51.64 50.1 50.55 326,362
04/01/2019 51.21 51.7962 51.015 51.36 206,172
03/29/2019 49.12 51.75 49.0415 50.56 535,345
03/28/2019 47.82 49.2 47.15 48.22 286,799
03/27/2019 47.48 48.27 46.7 47.7 304,938
03/26/2019 46.94 47.75 46.78 47.45 154,648
03/25/2019 46.65 47.9 46.16 46.51 191,777
03/22/2019 48.56 48.7 46.58 46.7 297,571
03/21/2019 47.62 49.56 47.51 49.03 223,797
03/20/2019 48.7 49.39 47.33 47.96 310,176
03/19/2019 50.16 50.16 48.8 49.06 278,881
03/18/2019 50.03 50.2 49.295 49.89 265,121
03/15/2019 50.55 51.43 49.49 49.57 372,203
03/14/2019 49.78 50.68 49.4474 50.46 184,447
03/13/2019 49.53 50.4 49.52 49.82 308,949
03/12/2019 49.29 49.77 49.01 49.3 150,319
03/11/2019 49.13 49.86 48.99 49.19 397,733
03/08/2019 48.4 49.225 48.28 48.93 171,152
03/07/2019 49.83 50.27 48.64 49.04 239,765
03/06/2019 51.42 51.89 49.92 49.93 308,017
03/05/2019 51.66 51.83 50.6 51.29 528,722
03/04/2019 54.14 54.92 51.535 51.92 376,575
03/01/2019 54.19 54.54 53.26 54 326,224
02/28/2019 54.53 54.55 53.7 53.74 220,375
02/27/2019 54.93 55.26 54.23 54.54 257,631
02/26/2019 55.39 56.12 54.89 54.94 293,247
02/25/2019 55.92 57.22 55.26 55.51 777,533
02/22/2019 59.61 59.61 58.03 58.9 236,799
02/21/2019 60.69 60.72 59.17 59.41 291,870
02/20/2019 59.6 60.45 58.09 60.31 347,602
02/19/2019 57.32 59.935 56.005 58.38 915,064
02/15/2019 54.35 54.865 53.9381 54.23 347,983
02/14/2019 53.63 54.66 52.88 54.28 255,550
02/13/2019 54.46 54.8 53.61 53.8 166,763
02/12/2019 53.6 54.7043 53.54 54.28 229,446
02/11/2019 51.56 53.38 50.97 53.25 298,712
02/08/2019 51.12 51.67 50.25 51.58 226,009
02/07/2019 52.47 52.54 50.87 51.21 331,040
02/06/2019 54.08 54.41 52.49 52.65 285,227
02/05/2019 54.5 54.5 53.05 54.02 205,324
02/04/2019 53.49 54.58 53.045 54.52 313,792
02/01/2019 53.55 54.93 53.21 53.51 387,495
01/31/2019 52.8 54.125 52.75 53.22 464,195
01/30/2019 51.49 52.91 50.3 52.89 339,217
01/29/2019 51.49 51.5 50.835 51.31 162,796
01/28/2019 50.55 51.93 50.5 51.29 178,996
01/25/2019 51.19 51.99 50.955 51.3 141,180
01/24/2019 49.84 50.99 49.72 50.76 188,131
01/23/2019 50.35 50.57 49.25 49.65 270,728
01/22/2019 50.15 50.59 49.37 50.22 300,659
01/18/2019 49.42 50.91 49.27 50.55 321,118
*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?



Smart Portfolio