AAR Historical Data - AIR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
AAR Corp AIR NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.03 0.07% 44.93 45.02 44.46 44.79 44.90 16:01:44
more quote information »

AIR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.3345.2143.1344.58160,6541.603.69%
1 Month43.4045.2543.1244.46127,0221.533.53%
3 Months45.4648.5039.2842.48192,129-0.53-1.17%
6 Months33.3448.5032.3340.86234,28611.5934.76%
1 Year41.0548.5029.8437.71264,0743.889.45%
3 Years38.2751.5229.8439.39210,1246.6617.4%
5 Years28.5251.5218.3634.22214,81016.4157.54%

AIR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 44.93 0.03 0.07% 44.79 45.02 44.46 95,383
Dec 09 2019 44.90 -0.06 -0.13% 44.74 45.07 44.565 159,633
Dec 06 2019 44.96 0.32 0.72% 44.94 45.21 44.71 194,343
Dec 05 2019 44.64 0.31 0.7% 44.47 44.80 44.12 143,569
Dec 04 2019 44.33 0.67 1.53% 43.99 44.77 43.985 214,766
Dec 03 2019 43.66 -0.07 -0.16% 43.33 43.99 43.13 90,958
Dec 02 2019 43.73 -0.96 -2.15% 44.76 44.76 43.65 98,570
Nov 29 2019 44.69 -0.25 -0.56% 44.74 45.025 44.245 28,945
Nov 27 2019 44.94 -0.05 -0.11% 45.14 45.14 44.67 79,603
Nov 26 2019 44.99 0.34 0.76% 44.61 45.25 44.485 107,866
Nov 25 2019 44.65 0.50 1.13% 44.21 45.08 43.92 112,306
Nov 22 2019 44.15 -0.41 -0.92% 44.82 44.84 43.70 68,320
Nov 21 2019 44.56 -0.08 -0.18% 44.59 44.73 44.015 168,217
Nov 20 2019 44.64 0.51 1.16% 43.98 44.82 43.98 154,914
Nov 19 2019 44.13 0.37 0.85% 44.00 44.77 43.97 204,996
Nov 18 2019 43.76 -0.98 -2.19% 44.54 44.54 43.40 146,565
Nov 15 2019 44.74 0.11 0.25% 44.92 45.16 44.57 96,951
Nov 14 2019 44.63 0.38 0.86% 44.23 45.04 44.23 111,482
Nov 13 2019 44.25 -0.04 -0.09% 43.82 44.48 43.69 132,455
Nov 12 2019 44.29 0.82 1.89% 43.40 44.30 43.12 98,964
Nov 11 2019 43.47 0.12 0.28% 42.98 43.62 42.92 63,729
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:20191211 01:32:44