AAR Historical Data - AIR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
AAR Corp AIR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.27 -13.21% 14.92 14.66 17.73 17.12 17.19 20:00:00
more quote information »

AIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.9518.4914.6616.82574,038-3.03-16.88%
1 Month33.3334.298.5616.75760,089-18.41-55.24%
3 Months45.9746.578.5624.21390,044-31.05-67.54%
6 Months39.9252.788.5631.52277,724-25.00-62.63%
1 Year32.9552.788.5634.69266,700-18.03-54.72%
3 Years34.1052.788.5638.04230,907-19.18-56.25%
5 Years30.3352.788.5633.93223,532-15.41-50.81%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 14.92 -2.27 -13.21% 17.12 17.73 14.66 473,909
Apr 02 2020 17.19 0.69 4.18% 16.55 17.29 16.26 561,573
Apr 01 2020 16.50 -1.26 -7.09% 16.89 17.80 16.24 951,905
Mar 31 2020 17.76 -0.33 -1.82% 18.12 18.49 17.51 392,988
Mar 30 2020 18.09 0.10 0.56% 17.95 18.26 16.50 489,813
Mar 27 2020 17.99 -1.96 -9.82% 19.67 19.95 17.6801 693,079
Mar 26 2020 19.95 3.51 21.35% 17.26 20.17 16.61 825,995
Mar 25 2020 16.44 1.04 6.75% 16.79 18.80 15.08 1,620,379
Mar 24 2020 15.40 2.19 16.58% 14.45 19.10 14.12 783,233
Mar 23 2020 13.21 -0.16 -1.2% 13.45 14.54 11.68 618,546
Mar 20 2020 13.37 0.49 3.8% 13.35 15.07 12.13 1,317,438
Mar 19 2020 12.88 2.88 28.8% 9.48 13.42 8.56 896,557
Mar 18 2020 10.00 -4.25 -29.82% 13.50 13.76 9.00 963,869
Mar 17 2020 14.25 -1.04 -6.8% 15.69 17.07 13.48 788,221
Mar 16 2020 15.2899 -3.71 -19.53% 17.30 17.4999 15.22 753,529
Mar 13 2020 19.00 -3.09 -13.99% 23.59 23.825 18.77 589,406
Mar 12 2020 22.09 -5.91 -21.11% 25.01 26.33 21.05 549,551
Mar 11 2020 28.00 -2.69 -8.77% 29.60 29.995 27.69 363,456
Mar 10 2020 30.69 0.44 1.45% 31.47 31.72 28.74 376,300
Mar 09 2020 30.25 -6.12 -16.83% 33.33 34.29 29.96 331,749
Mar 06 2020 36.37 -1.65 -4.34% 36.04 37.86 35.29 395,808
Mar 05 2020 38.02 0.00 0.0% 38.02 38.02 38.02 0
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.

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

P: V: D:20200405 07:23:22