AIR

AAR Historical Data

AIR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 35.31 -2.71 -7.13% 36.51 36.5392 33.75 879,012
Sep 22 2022 38.02 -0.93 -2.39% 38.77 38.77 37.49 207,235
Sep 21 2022 38.95 -0.57 -1.44% 40.16 40.43 38.90 242,878
Sep 20 2022 39.52 -0.17 -0.43% 39.36 39.64 38.91 199,022
Sep 19 2022 39.69 1.36 3.55% 38.31 40.03 38.20 270,719
Sep 16 2022 38.33 -1.52 -3.81% 39.15 39.21 37.92 1,042,993
Sep 15 2022 39.85 -1.15 -2.8% 40.62 40.64 39.62 456,912
Sep 14 2022 41.00 -0.27 -0.65% 41.39 41.81 40.31 303,898
Sep 13 2022 41.27 -2.34 -5.37% 42.58 42.89 40.995 192,436
Sep 12 2022 43.61 0.58 1.35% 43.21 43.90 42.90 192,064
Sep 09 2022 43.03 1.14 2.72% 42.25 43.07 42.02 140,260
Sep 08 2022 41.89 -0.54 -1.27% 42.03 42.17 41.42 158,849
Sep 07 2022 42.43 0.13 0.31% 42.12 42.57 41.37 195,968
Sep 06 2022 42.30 -0.27 -0.63% 42.79 42.98 41.9304 222,818
Sep 05 2022 42.57 0.00 +0.00% 42.77 43.47 42.13 0
Sep 02 2022 42.57 0.59 1.41% 42.77 43.47 42.13 222,511
Sep 01 2022 41.98 -0.90 -2.1% 42.66 42.66 41.38 186,605
Aug 31 2022 42.88 -0.72 -1.65% 43.43 43.5702 42.76 212,232
Aug 30 2022 43.60 -1.09 -2.44% 45.12 45.25 43.41 121,411
Aug 29 2022 44.69 -0.13 -0.29% 44.20 44.785 43.975 230,092
Aug 26 2022 44.82 -1.65 -3.55% 46.84 46.9783 44.73 136,259
Aug 25 2022 46.47 0.53 1.15% 45.93 47.215 45.93 247,738
Aug 24 2022 45.94 0.68 1.5% 45.61 46.21 45.55 99,719
Aug 23 2022 45.26 0.20 0.44% 45.16 45.81 44.96 169,178
Aug 22 2022 45.06 -1.48 -3.18% 45.90 45.90 44.90 162,915
Aug 19 2022 46.54 -0.80 -1.69% 47.28 47.33 46.41 149,246
Aug 18 2022 47.34 0.21 0.45% 47.03 47.71 47.03 93,639
Aug 17 2022 47.13 -0.70 -1.46% 47.66 47.66 47.00 153,428
Aug 16 2022 47.83 -0.06 -0.13% 47.56 48.08 47.24 354,035
Aug 15 2022 47.89 0.79 1.68% 46.82 47.92 46.82 164,710
Aug 12 2022 47.10 0.78 1.68% 46.83 47.19 46.18 90,147
Aug 11 2022 46.32 -0.31 -0.66% 46.75 47.28 46.12 126,861
Aug 10 2022 46.63 1.08 2.37% 46.25 47.23 46.17 337,685
Aug 09 2022 45.55 0.51 1.13% 45.19 45.56 44.675 218,979
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
Jul 08 2022 42.25 0.18 0.43% 42.63 43.12 41.83 166,247
Jul 07 2022 42.07 0.99 2.41% 41.57 42.52 41.57 242,848
Jul 06 2022 41.08 0.41 1.01% 40.60 41.47 39.99 208,031
Jul 05 2022 40.67 -1.33 -3.17% 40.84 41.00 39.485 256,335
Jul 04 2022 42.00 0.00 +0.00% 41.66 42.29 40.75 0
Jul 01 2022 42.00 0.16 0.38% 41.66 42.29 40.75 205,644
Jun 30 2022 41.84 0.32 0.77% 41.12 42.36 40.72 245,701
Jun 29 2022 41.52 -0.34 -0.81% 41.67 41.685 40.91 255,508
Jun 28 2022 41.86 0.46 1.11% 41.89 42.90 41.725 238,599


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