Atlas Air Worldwide Holdings NEW Common Stockのデータ

Atlas Air Worldwide Holdings NEW Common Stockの基本情報

名前 Atlas Air Worldwide Holdings NEW Common Stock
ティッカー AAWW
国 United States
上場年 nan
セクター Transportation

Atlas Air Worldwide Holdings NEW Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 57.43 54.7 56.7 55.12 425500.0 55.12
2021-02-12 57.49 53.62 53.62 56.14 920800.0 56.14
2021-02-11 56.0 53.37 55.48 54.32 265400.0 54.32
2021-02-10 57.38 53.93 56.34 55.56 374600.0 55.56
2021-02-09 56.11 53.15 53.49 55.76 609200.0 55.76
2021-02-08 54.67 53.11 54.17 53.59 396100.0 53.59
2021-02-05 54.8 53.0 53.33 53.73 473200.0 53.73
2021-02-04 53.43 51.35 51.9 53.08 217700.0 53.08
2021-02-03 53.62 51.66 52.4 51.87 415600.0 51.87
2021-02-02 54.63 51.79 54.63 52.39 578500.0 52.39
2021-02-01 54.5 51.56 53.36 54.2 495600.0 54.2
2021-01-29 54.26 51.06 53.04 51.82 501300.0 51.82
2021-01-28 56.99 52.4 56.13 52.92 615900.0 52.92
2021-01-27 57.81 53.29 54.0 55.06 656000.0 55.06
2021-01-26 55.82 53.19 53.7 55.2 462600.0 55.2
2021-01-25 54.45 52.69 53.6 53.24 288400.0 53.24
2021-01-22 53.7 51.01 52.36 53.56 273200.0 53.56
2021-01-21 52.87 51.9 52.49 52.26 298200.0 52.26
2021-01-20 53.45 51.82 52.99 52.2 352800.0 52.2
2021-01-19 54.63 52.54 53.84 52.67 288300.0 52.67
2021-01-15 55.2 53.14 53.97 53.26 387200.0 53.26
2021-01-14 55.7 53.77 53.77 54.47 370900.0 54.47
2021-01-13 53.63 51.34 52.49 53.47 439200.0 53.47
2021-01-12 52.93 50.75 51.19 52.29 420600.0 52.29
2021-01-11 52.21 50.22 50.3 51.39 482000.0 51.39
2021-01-08 51.99 50.27 51.63 50.78 656300.0 50.78
2021-01-07 53.84 51.1 52.8 51.2 656400.0 51.2
2021-01-06 54.8 52.42 54.09 53.16 768300.0 53.16
2021-01-05 56.28 53.58 54.96 53.79 420400.0 53.79
2021-01-04 56.56 54.69 55.0 55.39 557700.0 55.39
2020-12-31 54.89 53.57 54.4 54.54 362500.0 54.54
2020-12-30 54.89 53.93 54.0 54.61 270800.0 54.61
2020-12-29 55.29 53.56 54.82 54.0 374000.0 54.0
2020-12-28 56.53 54.51 56.36 54.83 316400.0 54.83
2020-12-24 56.77 55.75 56.01 56.14 86500.0 56.14
2020-12-23 56.95 55.65 56.17 55.75 204900.0 55.75
2020-12-22 56.46 55.3 55.54 56.11 266300.0 56.11
2020-12-21 55.73 54.41 54.86 55.39 302600.0 55.39
2020-12-18 56.77 54.52 55.81 55.27 841800.0 55.27
2020-12-17 56.27 54.6 55.72 56.0 292300.0 56.0
2020-12-16 57.38 55.5 56.49 55.53 336000.0 55.53
2020-12-15 56.6 54.66 54.89 56.2 669900.0 56.2
2020-12-14 56.0 53.83 55.59 54.5 351300.0 54.5
2020-12-11 56.17 54.84 55.84 55.23 266900.0 55.23
2020-12-10 56.2 54.45 55.14 56.06 400600.0 56.06
2020-12-09 56.71 54.64 55.59 55.76 429600.0 55.76
2020-12-08 55.38 53.94 55.38 54.96 523500.0 54.96
2020-12-07 56.75 54.65 56.36 55.52 533600.0 55.52
2020-12-04 57.11 55.79 56.29 56.37 496700.0 56.37
2020-12-03 56.95 53.62 54.78 56.0 668500.0 56.0
2020-12-02 54.74 53.51 54.09 54.27 297100.0 54.27
2020-12-01 57.38 54.42 56.63 54.57 434000.0 54.57
2020-11-30 56.78 55.01 56.03 55.81 398900.0 55.81
2020-11-27 56.89 55.83 55.97 56.33 153000.0 56.33
2020-11-25 56.68 54.86 56.66 56.01 323300.0 56.01
2020-11-24 56.85 54.0 54.14 56.36 453600.0 56.36
2020-11-23 55.38 53.76 54.01 54.04 416600.0 54.04
2020-11-20 54.76 52.86 54.17 53.4 536400.0 53.4
2020-11-19 56.0 53.93 55.74 54.61 592900.0 54.61
2020-11-18 57.4 55.93 56.62 56.0 465100.0 56.0
2020-11-17 57.18 54.26 55.11 56.5 517700.0 56.5
2020-11-16 56.12 54.32 55.47 55.1 702500.0 55.1
2020-11-13 55.3 52.9 52.9 54.71 635600.0 54.71
2020-11-12 54.33 51.5 52.3 52.51 765800.0 52.51
2020-11-11 53.53 51.01 51.38 51.62 596000.0 51.62
2020-11-10 53.33 50.25 52.41 51.28 922100.0 51.28
2020-11-09 59.79 52.01 59.52 52.02 1433500.0 52.02
2020-11-06 63.99 59.63 63.55 60.6 489900.0 60.6
2020-11-05 65.08 62.14 63.05 62.5 885000.0 62.5
2020-11-04 63.7 61.52 62.14 62.13 449600.0 62.13
2020-11-03 63.04 61.87 62.79 62.18 476700.0 62.18
2020-11-02 62.04 59.36 59.54 61.86 450400.0 61.86
2020-10-30 61.35 57.43 61.01 59.16 653600.0 59.16
2020-10-29 62.42 59.29 59.42 61.43 496100.0 61.43
2020-10-28 60.97 59.49 60.9 59.65 603100.0 59.65
2020-10-27 63.46 61.34 62.4 62.12 369600.0 62.12
2020-10-26 62.96 61.28 62.0 62.3 456400.0 62.3
2020-10-23 64.08 61.81 63.68 62.99 377500.0 62.99
2020-10-22 64.53 62.0 64.19 63.75 454200.0 63.75
2020-10-21 66.11 62.79 64.67 62.83 555100.0 62.83
2020-10-20 65.16 62.51 64.82 64.02 501600.0 64.02
2020-10-19 66.68 64.33 66.44 64.42 494700.0 64.42
2020-10-16 67.48 65.13 67.1 66.04 359100.0 66.04
2020-10-15 67.45 64.21 67.3 67.1 319200.0 67.1
2020-10-14 68.68 67.0 67.0 68.2 229500.0 68.2
2020-10-13 68.3 66.18 67.13 66.87 310000.0 66.87
2020-10-12 69.08 66.9 68.23 67.36 238700.0 67.36
2020-10-09 68.63 66.67 68.12 67.73 396000.0 67.73
2020-10-08 67.63 66.42 67.0 67.43 564900.0 67.43
2020-10-07 67.16 65.05 65.05 67.02 604500.0 67.02
2020-10-06 66.73 63.56 65.8 63.96 529900.0 63.96
2020-10-05 66.35 63.79 64.44 65.4 791000.0 65.4
2020-10-02 64.2 61.05 61.49 63.89 307700.0 63.89
2020-10-01 63.0 61.15 61.15 62.8 465500.0 62.8
2020-09-30 62.3 60.41 61.43 60.9 502400.0 60.9
2020-09-29 63.31 61.01 62.02 61.28 486600.0 61.28
2020-09-28 63.04 60.55 60.65 62.36 401300.0 62.36
2020-09-25 61.79 60.15 60.51 60.24 343400.0 60.24
2020-09-24 61.76 59.58 60.32 60.54 457400.0 60.54
2020-09-23 63.47 60.08 60.09 60.61 591600.0 60.61
2020-09-22 60.86 59.38 59.84 60.38 352100.0 60.38
2020-09-21 60.63 57.75 60.22 59.05 515500.0 59.05
2020-09-18 63.0 60.7 61.74 61.23 804700.0 61.23
2020-09-17 61.36 59.16 59.62 61.11 532400.0 61.11
2020-09-16 61.74 59.24 60.35 61.12 685600.0 61.12
2020-09-15 61.5 58.12 58.12 59.48 713100.0 59.48
2020-09-14 57.85 56.76 57.45 57.69 250000.0 57.69
2020-09-11 57.43 55.94 57.12 56.94 350400.0 56.94
2020-09-10 57.8 56.48 56.5 57.16 545900.0 57.16
2020-09-09 56.33 53.95 53.95 55.58 546900.0 55.58
2020-09-08 55.05 52.68 54.67 53.78 513600.0 53.78
2020-09-04 56.54 53.09 55.46 55.72 411700.0 55.72
2020-09-03 56.85 55.05 56.67 55.24 267200.0 55.24
2020-09-02 57.7 55.79 57.58 57.04 296500.0 57.04
2020-09-01 58.1 55.65 56.55 57.39 490400.0 57.39
2020-08-31 57.81 56.34 56.66 56.39 492800.0 56.39
2020-08-28 57.51 56.4 56.67 57.19 350000.0 57.19
2020-08-27 56.7 55.29 56.36 56.4 291400.0 56.4
2020-08-26 57.57 55.92 57.51 56.32 487400.0 56.32
2020-08-25 57.9 56.63 57.4 57.37 516000.0 57.37
2020-08-24 58.49 56.96 58.38 57.49 457200.0 57.49
2020-08-21 59.33 57.14 58.63 57.72 462700.0 57.72
2020-08-20 59.49 57.6 58.55 59.04 453300.0 59.04
2020-08-19 60.15 58.48 58.74 58.85 276300.0 58.85
2020-08-18 59.09 57.02 59.09 58.55 519600.0 58.55
2020-08-17 61.13 58.85 60.61 59.27 732300.0 59.27
2020-08-14 60.65 59.42 59.85 60.08 501900.0 60.08
2020-08-13 61.15 59.92 60.45 60.08 497100.0 60.08
2020-08-12 61.66 59.64 60.2 60.01 538300.0 60.01
2020-08-11 61.2 59.29 59.9 59.82 501400.0 59.82
2020-08-10 61.0 59.08 59.25 59.95 661000.0 59.95
2020-08-07 59.45 55.74 56.21 59.07 1296900.0 59.07
2020-08-06 61.19 53.05 60.0 56.15 1490300.0 56.15
2020-08-05 58.21 56.45 56.94 57.75 837900.0 57.75
2020-08-04 56.49 53.2 53.2 55.72 641100.0 55.72
2020-08-03 53.77 52.62 52.74 53.31 625600.0 53.31
2020-07-31 52.08 50.78 51.14 52.08 464200.0 52.08
2020-07-30 51.97 50.34 50.65 51.43 455100.0 51.43
2020-07-29 51.32 48.97 48.97 51.15 504900.0 51.15
2020-07-28 49.71 48.66 49.71 48.78 262100.0 48.78
2020-07-27 49.81 47.8 47.88 49.71 228900.0 49.71
2020-07-24 48.64 47.5 48.36 47.86 257200.0 47.86
2020-07-23 49.4 47.85 49.1 48.74 396400.0 48.74
2020-07-22 50.31 49.07 50.0 49.17 249200.0 49.17
2020-07-21 50.79 49.86 50.25 50.42 253600.0 50.42
2020-07-20 51.0 49.51 50.0 50.06 319400.0 50.06
2020-07-17 50.09 48.98 49.34 49.9 375400.0 49.9
2020-07-16 49.54 48.09 48.32 49.24 273300.0 49.24
2020-07-15 49.55 47.16 49.44 48.72 322400.0 48.72
2020-07-14 47.71 46.13 47.57 47.65 262200.0 47.65
2020-07-13 49.27 47.34 47.81 47.49 353800.0 47.49
2020-07-10 47.45 46.12 46.43 47.26 320800.0 47.26
2020-07-09 46.61 45.5 45.98 46.2 346900.0 46.2
2020-07-08 46.25 45.25 45.92 45.98 360400.0 45.98
2020-07-07 46.11 44.62 44.94 45.92 459500.0 45.92
2020-07-06 45.59 44.71 44.98 45.37 307800.0 45.37
2020-07-02 45.24 44.22 44.61 44.44 321000.0 44.44
2020-07-01 45.29 43.44 43.63 43.88 524600.0 43.88
2020-06-30 43.32 40.61 40.61 43.03 550300.0 43.03
2020-06-29 40.61 39.12 39.57 40.5 334900.0 40.5
2020-06-26 40.11 38.36 40.11 39.08 571500.0 39.08
2020-06-25 40.62 38.89 40.44 39.95 487900.0 39.95
2020-06-24 41.12 39.73 41.07 40.6 543500.0 40.6
2020-06-23 41.74 40.62 41.03 41.42 384700.0 41.42
2020-06-22 40.6 39.29 40.53 40.47 346200.0 40.47
2020-06-19 41.25 40.24 40.62 40.83 926300.0 40.83
2020-06-18 41.38 39.58 39.78 40.28 266000.0 40.28
2020-06-17 41.4 39.72 41.08 39.87 285500.0 39.87
2020-06-16 42.35 39.97 41.47 41.17 330600.0 41.17
2020-06-15 41.02 38.02 38.25 40.86 437100.0 40.86
2020-06-12 40.63 38.44 40.06 39.43 515400.0 39.43
2020-06-11 40.38 38.78 39.4 39.13 587900.0 39.13
2020-06-10 42.07 39.89 42.07 40.95 472600.0 40.95
2020-06-09 41.67 39.4 40.07 41.31 1016100.0 41.31
2020-06-08 44.77 40.31 44.4 40.56 1234000.0 40.56
2020-06-05 47.7 43.42 46.76 44.0 867500.0 44.0
2020-06-04 46.49 44.26 45.94 45.68 706200.0 45.68
2020-06-03 46.54 45.05 45.1 45.75 560700.0 45.75
2020-06-02 45.5 41.01 41.01 45.44 1063600.0 45.44
2020-06-01 40.94 38.51 38.75 40.76 565800.0 40.76
2020-05-29 39.61 37.57 38.53 39.06 401900.0 39.06
2020-05-28 39.95 37.52 39.3 38.9 468700.0 38.9
2020-05-27 39.66 37.93 39.66 39.19 518500.0 39.19
2020-05-26 40.85 38.96 40.44 39.05 527500.0 39.05
2020-05-22 39.84 37.84 39.49 39.28 355100.0 39.28
2020-05-21 40.29 38.85 39.7 39.59 398300.0 39.59
2020-05-20 40.35 39.37 39.65 39.86 386100.0 39.86
2020-05-19 40.37 37.13 38.5 38.75 644400.0 38.75
2020-05-18 38.5 36.83 36.92 38.45 730000.0 38.45
2020-05-15 37.34 35.36 37.15 35.47 511200.0 35.47
2020-05-14 37.6 34.31 34.36 37.31 462600.0 37.31
2020-05-13 37.25 34.73 37.25 36.34 615800.0 36.34
2020-05-12 38.5 36.89 37.92 37.06 601300.0 37.06
2020-05-11 38.57 37.15 38.33 37.85 613400.0 37.85
2020-05-08 38.99 37.3 38.34 38.68 801900.0 38.68
2020-05-07 39.5 36.0 39.5 38.54 1570100.0 38.54
2020-05-06 35.59 33.22 33.22 35.5 1212700.0 35.5
2020-05-05 34.14 32.16 33.35 33.39 879900.0 33.39
2020-05-04 33.09 30.53 31.67 32.89 848800.0 32.89
2020-05-01 31.98 31.0 31.68 31.95 552400.0 31.95
2020-04-30 34.38 32.55 34.18 32.85 1124300.0 32.85
2020-04-29 35.64 32.13 33.0 35.1 1272000.0 35.1
2020-04-28 33.0 30.72 32.25 31.92 692700.0 31.92
2020-04-27 32.44 29.88 29.94 31.44 1258700.0 31.44
2020-04-24 29.75 27.33 27.99 29.72 493700.0 29.72
2020-04-23 28.46 27.18 28.05 27.92 612100.0 27.92
2020-04-22 28.8 27.12 27.12 27.75 743800.0 27.75
2020-04-21 27.15 24.13 25.12 26.93 800600.0 26.93
2020-04-20 24.83 23.55 24.1 24.63 546200.0 24.63
2020-04-17 25.91 24.26 24.83 24.72 549100.0 24.72
2020-04-16 24.57 23.36 23.8 23.96 437900.0 23.96
2020-04-15 24.81 23.11 24.47 23.89 535800.0 23.89
2020-04-14 25.82 24.35 24.84 25.68 475500.0 25.68
2020-04-13 25.48 23.11 25.32 24.16 366100.0 24.16
2020-04-09 26.65 24.32 24.8 25.34 792100.0 25.34
2020-04-08 24.91 23.22 23.55 24.47 799000.0 24.47
2020-04-07 23.6 22.26 22.94 23.14 850000.0 23.14
2020-04-06 22.25 20.75 21.26 21.97 618200.0 21.97
2020-04-03 24.28 20.0 23.59 20.17 792300.0 20.17
2020-04-02 25.08 23.05 24.51 23.5 475500.0 23.5
2020-04-01 25.7 23.55 24.56 23.95 579500.0 23.95
2020-03-31 26.21 22.35 22.39 25.67 793600.0 25.67
2020-03-30 23.28 21.42 22.59 22.19 534000.0 22.19
2020-03-27 23.73 21.99 23.06 22.17 769500.0 22.17
2020-03-26 26.17 22.09 23.01 24.21 634000.0 24.21
2020-03-25 25.69 22.61 23.74 22.75 682400.0 22.75
2020-03-24 26.87 22.98 25.0 23.68 1119800.0 23.68
2020-03-23 24.52 22.37 23.5 24.4 1023300.0 24.4
2020-03-20 23.86 20.88 22.38 22.93 1228700.0 22.93
2020-03-19 22.41 18.01 19.55 21.89 1168400.0 21.89
2020-03-18 23.95 16.42 21.94 19.61 1391700.0 19.61
2020-03-17 23.95 19.01 19.23 23.69 2583000.0 23.69
2020-03-16 19.23 15.19 16.0 18.71 1220500.0 18.71
2020-03-13 18.17 14.97 17.65 17.9 1518500.0 17.9
2020-03-12 17.4 15.37 17.27 16.42 1523000.0 16.42
2020-03-11 20.6 17.25 20.31 17.98 1937700.0 17.98
2020-03-10 21.79 20.0 21.33 21.25 829900.0 21.25
2020-03-09 22.56 20.26 21.77 20.83 1148500.0 20.83
2020-03-06 23.9 22.23 23.77 22.86 1030500.0 22.86
2020-03-05 25.87 23.77 25.55 23.89 651300.0 23.89
2020-03-04 26.79 25.31 26.22 26.3 823200.0 26.3
2020-03-03 27.64 25.74 26.63 25.86 692300.0 25.86
2020-03-02 27.17 25.41 26.97 26.58 781600.0 26.58
2020-02-28 26.85 24.77 24.77 26.72 1269700.0 26.72
2020-02-27 26.28 22.91 24.23 25.48 1341400.0 25.48
2020-02-26 26.81 24.28 26.49 24.41 871000.0 24.41
2020-02-25 29.06 25.5 29.01 26.26 773200.0 26.26
2020-02-24 30.17 28.53 30.0 28.68 931400.0 28.68
2020-02-21 32.96 31.48 32.84 31.76 675700.0 31.76
2020-02-20 33.85 31.51 32.04 33.22 1195100.0 33.22
2020-02-19 29.79 27.61 27.66 29.68 945100.0 29.68
2020-02-18 27.79 26.93 27.1 27.59 426800.0 27.59