A A R Historical Data - AIR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
CHART Trader
Monthly Subscription
for only
$27.87
SMALL CAP PRO
Monthly Subscription
for only
$44.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Aar Corp. AIR NYSE Ordinary Share US0003611052
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.31 +0.78% 39.99 40.13 39.47 39.83 39.68 15:59:48
more quote information »

AIR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week39.8640.4139.339.7846130k374k186k0.130.33%
1 Month38.7541.9438.0339.970798k385k189k1.243.20%
3 Months35.6841.9434.2538.133353k451k186k4.3112.08%
6 Months33.8741.9433.637.098538k875k169k6.1218.07%
1 Year37.8541.9431.235.920138k875k162k2.145.65%
3 Years25.941.9418.3629.120738k1M202k14.0954.40%
5 Years14.5841.9414.4627.001202M233k25.41174.28%

AIR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 17 201739.68-0.28-0.7%39.40999939.939998374,021
Nov 16 201739.9599990.52+1.32%39.43199940.169998129,718
Nov 15 201739.439998-0.49-1.23%39.29999939.809997137,610
Nov 14 201739.93-0.15-0.37%39.54999940.029998139,343
Nov 13 201740.080001-0.02-0.05%39.69999640.409999147,487
Nov 10 201740.099998-0.27-0.67%39.87599940.419998159,891
Nov 09 201740.369998-0.24-0.6%40.24000140.915297,768
Nov 08 201740.6149970.02+0.06%40.17499940.990001201,796
Nov 07 201740.590.18+0.45%39.95999940.659999287,540
Nov 06 201740.4099990.02+0.05%40.240.579998127,887
Nov 03 201740.389999-0.93-2.25%40.36999841.479999224,345
Nov 02 201741.3199990.25+0.61%40.15999941.489997231,213
Nov 01 201741.0699992.17+5.58%3941.939998384,961
Oct 31 201738.8999970.15+0.39%38.51000239151,294
Oct 30 201738.750.14+0.36%38.02999838.93227,450
Oct 27 201738.61-0.05-0.13%38.3438.9598,301
Oct 26 201738.659999-0.06-0.15%38.47000139.174999104,110
Oct 25 201738.720001-0.1-0.26%38.5439.03499998,206
Oct 24 201738.8199990.20+0.52%38.48999738.938602134,216
Oct 23 201738.620002-0.11-0.28%38.5238.899997128,134
Oct 20 201738.7299990.26+0.68%38.51000238.759998129,060
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20171120 23:09:40