NASDAQ:AAWW
$101.90
(
-0.0980%
)
Friday, 27th Jan 2023
Atlas Air Worldwide Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.52 | $102.27 | Friday, 27th Jan 2023 AAWW stock ended at $101.90. This is 0.098% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.132% from a day low at $101.90 to a day high of $102.03. |
| 90 days | $99.17 | $102.27 | |
| 52 weeks | $58.70 | $102.27 |
Historical Atlas Air Worldwide Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $102.03 | $102.03 | $101.90 | $101.90 | 192 084 |
| 2023-01-26 | $102.05 | $102.10 | $101.50 | $102.00 | 1 302 793 |
| 2023-01-25 | $102.00 | $102.10 | $101.92 | $101.92 | 220 505 |
| 2023-01-24 | $102.03 | $102.16 | $101.97 | $102.00 | 148 505 |
| 2023-01-23 | $102.06 | $102.27 | $101.94 | $102.08 | 307 577 |
| 2023-01-20 | $101.99 | $102.04 | $101.75 | $102.03 | 348 900 |
| 2023-01-19 | $101.78 | $101.93 | $101.71 | $101.78 | 490 433 |
| 2023-01-18 | $101.71 | $101.90 | $101.67 | $101.83 | 858 800 |
| 2023-01-17 | $101.75 | $101.93 | $101.47 | $101.63 | 359 400 |
| 2023-01-13 | $101.82 | $101.96 | $101.74 | $101.75 | 299 100 |
| 2023-01-12 | $101.55 | $102.03 | $101.55 | $101.82 | 646 600 |
| 2023-01-11 | $101.50 | $101.71 | $101.45 | $101.50 | 290 247 |
| 2023-01-10 | $101.10 | $101.67 | $101.10 | $101.55 | 278 600 |
| 2023-01-09 | $101.31 | $101.60 | $101.18 | $101.20 | 294 600 |
| 2023-01-06 | $101.50 | $101.59 | $101.28 | $101.33 | 253 200 |
| 2023-01-05 | $101.28 | $101.66 | $101.10 | $101.33 | 186 286 |
| 2023-01-04 | $101.10 | $101.50 | $101.10 | $101.28 | 228 370 |
| 2023-01-03 | $100.87 | $101.28 | $100.87 | $101.25 | 306 906 |
| 2022-12-30 | $100.86 | $100.86 | $100.74 | $100.80 | 264 927 |
| 2022-12-29 | $101.06 | $101.23 | $100.52 | $100.89 | 288 781 |
| 2022-12-28 | $100.95 | $101.44 | $100.81 | $101.20 | 189 116 |
| 2022-12-27 | $100.72 | $100.89 | $100.59 | $100.83 | 158 121 |
| 2022-12-23 | $100.70 | $100.76 | $100.57 | $100.70 | 146 114 |
| 2022-12-22 | $100.18 | $100.76 | $100.18 | $100.67 | 266 370 |
| 2022-12-21 | $100.36 | $100.68 | $100.22 | $100.68 | 316 035 |
| 2022-12-20 | $100.22 | $100.49 | $100.15 | $100.44 | 189 764 |
| 2022-12-19 | $100.33 | $100.49 | $100.15 | $100.16 | 262 519 |
| 2022-12-16 | $100.42 | $100.64 | $99.87 | $100.05 | 1 651 678 |
| 2022-12-15 | $100.55 | $100.75 | $100.52 | $100.55 | 217 708 |
| 2022-12-14 | $100.76 | $100.84 | $100.55 | $100.60 | 260 611 |
| 2022-12-13 | $100.89 | $101.00 | $100.55 | $100.61 | 1 136 056 |
| 2022-12-12 | $100.45 | $100.81 | $100.45 | $100.76 | 185 765 |
| 2022-12-09 | $100.69 | $100.78 | $100.50 | $100.54 | 187 373 |
| 2022-12-08 | $100.80 | $100.82 | $100.40 | $100.64 | 113 183 |
| 2022-12-07 | $100.31 | $100.78 | $100.31 | $100.75 | 142 148 |
| 2022-12-06 | $100.38 | $100.79 | $100.26 | $100.55 | 167 232 |
| 2022-12-05 | $100.05 | $100.53 | $100.00 | $100.50 | 231 800 |
| 2022-12-02 | $100.40 | $100.67 | $100.04 | $100.20 | 373 643 |
| 2022-12-01 | $100.77 | $100.92 | $100.22 | $100.51 | 246 176 |
| 2022-11-30 | $100.64 | $101.18 | $100.32 | $100.77 | 413 542 |
| 2022-11-29 | $100.66 | $100.80 | $100.47 | $100.70 | 232 247 |
| 2022-11-28 | $100.66 | $100.83 | $100.39 | $100.69 | 304 760 |
| 2022-11-25 | $100.84 | $100.96 | $100.64 | $100.66 | 79 955 |
| 2022-11-23 | $100.70 | $100.97 | $100.70 | $100.92 | 168 734 |
| 2022-11-22 | $100.96 | $100.97 | $100.48 | $100.79 | 158 119 |
| 2022-11-21 | $100.32 | $100.80 | $100.30 | $100.78 | 106 501 |
| 2022-11-18 | $100.78 | $100.81 | $100.07 | $100.65 | 161 659 |
| 2022-11-17 | $100.22 | $100.67 | $99.89 | $99.99 | 919 292 |
| 2022-11-16 | $100.41 | $100.66 | $100.41 | $100.51 | 110 807 |
| 2022-11-15 | $100.55 | $100.65 | $100.17 | $100.47 | 544 547 |
About Atlas Air Worldwide Holdings
Atlas Air Worldwide Holdings, Inc., through its subsidiaries, provides outsourced aircraft and aviation operating services. It operates through two segments, Airline Operations and Dry Leasing. The company offers outsourced cargo and passenger aircraft operating solutions, including contractual service arrangements, such as the provision of aircraft; and value-added services, including crew, maintenance, and insurance to aircraft and other custom... AAWW Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
