Atlas Air Worldwide Holdings (AAWW) Historical Stock Data
99.77 ↓0.32 (-0.32%)
As of Market Close on August 15th, 2022.
Historical Data
In the past 30 trading days, AAWW is up 1.28% a day on average. There have been 22 days where Atlas Air Worldwide Holdings closed green and 8 days where AAWW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | 100.05 | 99.77 | ↓$0.28 (-0.28%) | 99.70 | 100.28 | 1.41M |
| 2022-08-12 | 100.59 | 100.09 | ↓$0.50 (-0.50%) | 99.95 | 100.75 | 1.13M |
| 2022-08-11 | 100.78 | 100.19 | ↓$0.59 (-0.59%) | 99.99 | 101.01 | 1.05M |
| 2022-08-10 | 100.82 | 100.64 | ↓$0.18 (-0.18%) | 100.40 | 101.62 | 0.99M |
| 2022-08-09 | 99.80 | 100.45 | ↑$0.65 (0.65%) | 99.80 | 100.59 | 1.23M |
| 2022-08-08 | 99.65 | 100.00 | ↑$0.35 (0.35%) | 99.60 | 100.00 | 3.24M |
| 2022-08-05 | 99.65 | 99.65 | ↑$0.00 (0.00%) | 99.30 | 99.84 | 3.75M |
| 2022-08-04 | 99.75 | 99.75 | ↑$0.00 (0.00%) | 99.33 | 99.90 | 8.91M |
| 2022-08-03 | 96.00 | 96.78 | ↑$0.78 (0.81%) | 95.65 | 97.67 | 3.97M |
| 2022-08-02 | 84.87 | 87.37 | ↑$2.50 (2.95%) | 84.80 | 89.67 | 1.92M |
| 2022-08-01 | 75.12 | 84.99 | ↑$9.87 (13.14%) | 74.12 | 87.96 | 3.55M |
| 2022-07-29 | 73.47 | 75.71 | ↑$2.24 (3.05%) | 73.02 | 76.18 | 665.48K |
| 2022-07-28 | 71.67 | 73.19 | ↑$1.52 (2.12%) | 71.19 | 73.54 | 555.91K |
| 2022-07-27 | 69.87 | 71.25 | ↑$1.38 (1.98%) | 67.86 | 71.58 | 413.29K |
| 2022-07-26 | 68.77 | 69.42 | ↑$0.65 (0.95%) | 68.77 | 70.62 | 376.77K |
| 2022-07-25 | 69.70 | 69.59 | ↓$0.11 (-0.16%) | 67.88 | 69.70 | 551.89K |
| 2022-07-22 | 68.56 | 69.63 | ↑$1.07 (1.56%) | 68.35 | 69.71 | 566.93K |
| 2022-07-21 | 67.49 | 68.40 | ↑$0.91 (1.35%) | 67.31 | 68.52 | 302.66K |
| 2022-07-20 | 66.95 | 68.40 | ↑$1.45 (2.17%) | 66.95 | 68.91 | 344.83K |
| 2022-07-19 | 63.70 | 67.40 | ↑$3.70 (5.81%) | 63.70 | 67.53 | 693.87K |
| 2022-07-18 | 62.37 | 62.80 | ↑$0.43 (0.69%) | 61.78 | 63.20 | 341.57K |
| 2022-07-15 | 61.83 | 61.31 | ↓$0.52 (-0.84%) | 60.14 | 61.83 | 253.97K |
| 2022-07-14 | 59.10 | 60.12 | ↑$1.02 (1.73%) | 58.70 | 60.12 | 194.45K |
| 2022-07-13 | 59.69 | 60.10 | ↑$0.41 (0.69%) | 59.53 | 60.43 | 170.76K |
| 2022-07-12 | 59.97 | 60.42 | ↑$0.45 (0.75%) | 59.89 | 61.45 | 203.02K |
| 2022-07-11 | 61.24 | 60.49 | ↓$0.75 (-1.22%) | 60.13 | 62.09 | 191.21K |
| 2022-07-08 | 61.03 | 61.67 | ↑$0.64 (1.05%) | 60.00 | 61.84 | 290.24K |
| 2022-07-07 | 59.83 | 60.92 | ↑$1.09 (1.82%) | 59.38 | 61.68 | 301.49K |
| 2022-07-06 | 61.37 | 59.05 | ↓$2.32 (-3.78%) | 58.78 | 61.96 | 445.74K |
| 2022-07-05 | 60.18 | 61.59 | ↑$1.41 (2.34%) | 59.64 | 61.70 | 245.76K |
Create an account or log in to view more rows.
$AAWW I actually want the market pullback 5% is pretty crazy how this market keep going and going
$AAWW what happened?
$AAWW has just been halted from trading.
$AAWW has just been halted from trading due to volatility.
$AAWW why spike ?
$AAWW all’s I know is buy and hold… no expectations
$AAWW we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$AAWW Bears go home!
$AAWW Fake dip news.
$AAWW green is good