A A R Historical Data - AIR

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
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
  -0.59 -1.44% 40.44 41.07 40.4 40.8 41.03 16:02:01
more quote information »

AIR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week42.5143.0840.441.1625138k394k250k-2.07-4.87%
1 Month39.9843.0838.014339.9412138k405k268k0.461.15%
3 Months38.9344.0438.014340.623039k1M219k1.513.88%
6 Months36.5344.0434.2538.924038k1M188k3.9110.70%
1 Year31.8744.0431.2337.142638k1M163k8.5726.89%
3 Years28.1644.0418.3629.915138k1M204k12.2843.61%
5 Years19.7544.0416.0227.821602M231k20.69104.76%

AIR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 22 201841.029998-0.76-1.82%40.97999941.75138,444
Jan 19 201841.790.81+1.98%40.94000241.86213,576
Jan 18 201840.979999-0.17-0.42%40.80999741.219997267,302
Jan 17 201841.1509970.15+0.37%40.75999841.400001237,689
Jan 16 201841-0.73-1.75%40.7543.079998394,479
Jan 12 201841.7299992.82+7.26%40.35000242.759998366,773
Jan 11 201838.9050020.39+1.00%38.27999839.190002305,856
Jan 10 201838.52-0.22-0.57%38.05099838.670001156,695
Jan 09 201838.739997-0.44-1.12%38.70999939.415180,342
Jan 08 201839.180.37+0.95%38.01430139.299999203,701
Jan 05 201838.8099970.04+0.10%38.56000138.979999206,905
Jan 04 201838.77-0.33-0.84%38.72000139.45284,986
Jan 03 201839.100002-0.32-0.81%39.02500139.52349,737
Jan 02 201839.4200010.12+0.31%39.08000139.720001322,585
Dec 29 201739.299999-0.3-0.76%39.05999739.729999218,000
Dec 28 201739.599998-0.04-0.1%39.19000239.889999305,363
Dec 27 201739.639999-0.5-1.25%39.40999940.470001264,044
Dec 26 201740.139999-0.07-0.17%39.9540.709999404,705
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:41 V: D:20180123 21:48:36