AIR

AAR Historical Data

Company Name Stock Ticker Symbol Market Type
AAR Corp AIR NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.41 0.91% 45.45 14:52:19
Open Price Low Price High Price Close Price Prev Close
45.19 44.675 45.47 45.04
more quote information »

AIR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.5545.930843.7244.96217,0380.902.02%
1 Month41.0145.930839.951343.33297,4334.4410.83%
3 Months46.0752.8339.17544.37305,510-0.62-1.35%
6 Months41.4452.8339.17545.89349,8114.019.68%
1 Year34.0952.8330.9041.51316,17811.3633.32%
3 Years41.9852.838.5633.90312,0933.478.27%
5 Years36.2952.838.5635.90280,2419.1625.24%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 45.04 -0.09 -0.2% 45.22 45.9308 44.59 207,833
Aug 05 2022 45.13 0.08 0.18% 44.36 45.30 43.74 260,752
Aug 04 2022 45.05 0.30 0.67% 45.06 45.57 44.55 191,652
Aug 03 2022 44.75 -0.03 -0.07% 44.96 45.4129 43.72 214,432
Aug 02 2022 44.78 -0.06 -0.13% 44.55 45.405 44.295 210,519
Aug 01 2022 44.84 0.31 0.7% 44.53 45.39 44.07 336,359
Jul 29 2022 44.53 0.35 0.79% 43.95 44.93 43.87 336,741
Jul 28 2022 44.18 0.55 1.26% 43.64 44.22 43.17 244,231
Jul 27 2022 43.63 1.35 3.19% 43.08 43.94 42.46 272,065
Jul 26 2022 42.28 -0.04 -0.09% 42.61 43.96 42.27 328,483
Jul 25 2022 42.32 0.98 2.37% 41.50 42.97 41.045 374,063
Jul 22 2022 41.34 -2.19 -5.03% 43.52 43.53 41.13 361,332
Jul 21 2022 43.53 -1.49 -3.31% 41.57 43.87 40.56 668,927
Jul 20 2022 45.02 0.78 1.76% 44.00 45.14 43.54 258,530
Jul 19 2022 44.24 2.36 5.64% 41.86 44.60 41.86 358,540
Jul 18 2022 41.88 0.21 0.5% 42.56 42.98 41.68 335,651
Jul 15 2022 41.67 0.21 0.51% 42.36 42.36 41.10 206,517
Jul 14 2022 41.46 0.29 0.7% 40.31 41.535 40.14 119,918
Jul 13 2022 41.17 -0.28 -0.68% 40.52 41.57 39.9513 421,473
Jul 12 2022 41.45 0.13 0.31% 41.01 42.12 41.01 240,632
Jul 11 2022 41.32 -0.93 -2.2% 41.92 42.255 41.12 267,629
See More Historical Prices »


Your Recent History
NYSE
AIR
AAR
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now