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 Company Description
Aar Corp. AIR NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.45 -0.99% 45 45.73 44.81 45.35 45.45 15:59:59
more quote information »

AIR Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week44.445.9143.244.6548153k412k247k0.61.35%
1 Month42.8945.9141.8743.7680108k412k225k2.114.92%
3 Months40.7445.9136.4642.154099k736k231k4.2610.46%
6 Months38.7145.9136.4641.315139k1M218k6.2916.25%
1 Year34.4945.9133.1739.162838k1M188k10.5130.47%
3 Years30.8545.9118.3630.936838k1M202k14.1545.87%
5 Years18.0445.9117.1729.120938k2M228k26.96149.45%

AIR 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 20 201844.999996-0.45-0.99%44.80999745.730003302,150,949,273,601
Apr 19 201845.450.08+0.18%45.0245.909999328,818,401,214,464
Apr 18 201845.3699980.65+1.45%44.49500245.43625,703,720,583,168
Apr 17 201844.7200010.86+1.96%44.05000345.490001483,493,058,445,312
Apr 16 201843.86-0.68-1.53%43.244.739997884,514,154,872,832
Apr 13 201844.540.22+0.50%44.1844.649997327,727,479,521,280
Apr 12 201844.3199990.52+1.19%43.90999944.709999321,448,237,334,528
Apr 11 201843.8000030.16+0.37%43.43999844.479999301,510,999,146,496
Apr 10 201843.6400030.95+2.23%42.81999943.900001374,117,421,285,376
Apr 09 201842.689998-0.55-1.27%42.62000243.68231,610,406,404,097
Apr 06 201843.239997-0.82-1.86%42.98999744.229999349,584,568,090,624
Apr 05 201844.0600010.65+1.50%43.52999844.189998531,738,426,081,280
Apr 04 201843.4100030.82+1.93%4243.549999662,412,806,062,080
Apr 03 201842.590.12+0.28%42.2942.895099632,111,811,788,801
Apr 02 201842.470001-1.64-3.72%42.0944.109996341,050,468,073,472
Mar 29 201844.1099960.59+1.36%43.7544.679996413,081,364,594,689
Mar 28 201843.52-0.53-1.2%43.16000344.18656,623,190,147,073
Mar 27 201844.0500030.33+0.75%43.4544.799999730,823,045,152,768
Mar 26 201843.7199971.80+4.29%42.25999843.75484,321,987,133,441
Mar 23 201841.919998-0.98-2.28%41.86999843.480003512,462,612,856,833
Mar 22 201842.899997-0.84-1.92%42.80999744.18774,593,056,866,304
Mar 21 201843.7400010.79+1.84%40.13000144.370002763,267,228,106,753
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:20180421 08:02:12