AAR Historical Data - AIR

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.21 0.47% 45.02 44.54 45.23 44.87 44.81 19:59:36
more quote information »

AIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week44.1145.3343.7444.45158,9820.912.06%
1 Month46.3846.4742.3044.25160,133-1.36-2.93%
3 Months44.8252.7842.3046.12184,0560.200.45%
6 Months40.2152.7839.2844.04190,6094.8111.96%
1 Year36.8552.7829.8438.92246,8588.1722.17%
3 Years33.6152.7829.8440.03211,41311.4133.95%
5 Years29.4552.7818.3634.79215,88515.5752.87%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 45.02 0.21 0.47% 44.87 45.23 44.54 163,937
Feb 13 2020 44.81 0.44 0.99% 44.57 45.33 44.54 182,115
Feb 12 2020 44.37 0.00 0.0% 44.59 44.93 44.17 170,144
Feb 11 2020 44.37 0.09 0.2% 44.19 45.00 44.03 175,255
Feb 10 2020 44.28 -0.10 -0.23% 44.26 44.51 43.74 160,043
Feb 07 2020 44.38 0.06 0.14% 44.11 44.58 43.93 107,351
Feb 06 2020 44.32 -0.18 -0.4% 44.77 44.97 43.70 99,133
Feb 05 2020 44.50 1.61 3.75% 43.35 44.54 43.06 162,803
Feb 04 2020 42.89 0.38 0.89% 43.04 43.32 42.73 172,948
Feb 03 2020 42.51 -0.07 -0.16% 42.80 43.32 42.30 200,612
Jan 31 2020 42.58 -1.23 -2.81% 43.58 43.58 42.35 141,539
Jan 30 2020 43.81 0.22 0.5% 43.12 43.89 43.05 103,028
Jan 29 2020 43.59 -0.96 -2.15% 44.50 44.55 43.40 173,944
Jan 28 2020 44.55 0.13 0.29% 44.72 44.775 44.295 115,938
Jan 27 2020 44.42 0.19 0.43% 43.51 45.03 43.00 261,146
Jan 24 2020 44.23 -0.78 -1.73% 45.28 45.47 43.94 121,454
Jan 23 2020 45.01 -0.24 -0.53% 45.11 45.59 44.86 200,464
Jan 22 2020 45.25 0.13 0.29% 45.12 45.42 44.51 161,121
Jan 21 2020 45.12 -0.70 -1.53% 45.71 45.85 44.93 219,942
Jan 17 2020 45.82 -0.18 -0.39% 46.38 46.47 45.79 113,544
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:20200217 04:46:54