AAR Historical Data - AIR

AIR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 21.01 0.34 1.64% 20.67 21.96 20.6475 497,657
Jun 30 2020 20.67 -0.33 -1.57% 21.00 21.37 20.06 449,294
Jun 29 2020 21.00 1.74 9.03% 19.79 21.03 18.71 394,860
Jun 26 2020 19.26 0.06 0.31% 19.00 19.28 18.67 548,527
Jun 25 2020 19.20 0.13 0.68% 18.51 19.395 18.25 715,809
Jun 24 2020 19.07 -1.84 -8.8% 20.41 20.92 19.03 742,814
Jun 23 2020 20.91 -0.05 -0.24% 21.35 22.00 20.03 467,081
Jun 22 2020 20.96 -0.38 -1.78% 20.98 21.30 20.21 367,712
Jun 19 2020 21.34 -1.21 -5.37% 23.09 23.28 21.24 1,262,767
Jun 18 2020 22.55 0.01 0.04% 21.91 23.11 21.69 343,373
Jun 17 2020 22.54 -1.59 -6.59% 24.06 24.41 22.38 412,014
Jun 16 2020 24.13 1.17 5.1% 24.88 25.19 23.35 433,526
Jun 15 2020 22.96 -0.32 -1.37% 21.54 23.07 21.00 486,030
Jun 12 2020 23.28 2.48 11.92% 24.78 24.89 20.80 649,991
Jun 11 2020 20.80 -3.71 -15.14% 21.99 23.12 20.69 530,278
Jun 10 2020 24.51 -2.61 -9.62% 26.42 26.74 23.89 597,278
Jun 09 2020 27.12 -2.88 -9.6% 28.03 28.56 26.91 458,797
Jun 08 2020 30.00 3.18 11.86% 28.70 30.48 28.11 877,207
Jun 05 2020 26.82 0.94 3.63% 27.50 28.6624 25.97 781,583
Jun 04 2020 25.88 0.96 3.85% 27.45 28.28 25.01 996,163
Jun 03 2020 24.92 4.24 20.5% 21.53 25.29 21.00 1,066,006
Jun 02 2020 20.68 0.60 2.99% 20.37 21.19 20.30 440,871
Jun 01 2020 20.08 -0.09 -0.45% 20.42 21.17 19.92 609,378
May 29 2020 20.17 -0.57 -2.75% 20.04 20.58 19.30 483,679
May 28 2020 20.74 -0.53 -2.49% 22.22 22.44 20.51 630,453
May 27 2020 21.27 2.01 10.44% 20.32 21.31 19.30 546,686
May 26 2020 19.26 1.34 7.48% 18.65 19.725 18.05 407,582
May 25 2020 17.92 0.00 +0.00% 18.14 19.11 17.67 0
May 22 2020 17.92 -0.08 -0.44% 18.14 19.11 17.67 207,365
May 21 2020 18.00 0.24 1.35% 17.75 18.34 17.52 270,693
May 20 2020 17.76 0.76 4.47% 17.65 18.084 17.58 250,146
May 19 2020 17.00 -0.65 -3.68% 17.47 17.97 16.84 290,070
May 18 2020 17.65 2.41 15.81% 16.48 17.83 16.10 488,867
May 15 2020 15.24 0.16 1.06% 14.98 15.60 14.59 405,353
May 14 2020 15.08 -0.13 -0.85% 14.84 15.38 13.80 490,316
May 13 2020 15.21 -1.05 -6.46% 16.13 16.22 14.86 466,855
May 12 2020 16.26 -1.08 -6.23% 17.44 17.86 16.19 432,359
May 11 2020 17.34 -0.81 -4.46% 17.73 17.86 16.95 299,709
May 08 2020 18.15 1.46 8.75% 17.39 18.34 16.93 475,628
May 07 2020 16.69 0.35 2.14% 16.62 17.49 16.55 378,673
May 06 2020 16.34 -1.25 -7.11% 17.62 17.80 16.30 244,075
May 05 2020 17.59 -0.39 -2.17% 18.49 18.975 17.40 304,207
May 04 2020 17.98 -0.35 -1.91% 17.51 18.29 14.62 435,172
May 01 2020 18.33 -1.25 -6.38% 19.02 19.2242 17.63 352,655
Apr 30 2020 19.58 -0.72 -3.55% 19.82 21.45 19.041 429,204
Apr 29 2020 20.30 1.52 8.09% 19.60 20.8344 19.19 499,376
Apr 28 2020 18.78 1.95 11.59% 17.60 19.156 17.20 401,967
Apr 27 2020 16.83 0.48 2.94% 16.45 17.14 16.17 252,180
Apr 24 2020 16.35 -0.21 -1.27% 16.87 17.01 15.81 228,664
Apr 23 2020 16.56 0.44 2.73% 16.13 17.46 16.13 267,330
Apr 22 2020 16.12 0.02 0.12% 16.54 16.71 16.03 273,251
Apr 21 2020 16.10 -1.09 -6.34% 16.53 17.10 15.71 277,459
Apr 20 2020 17.19 -0.92 -5.08% 17.29 18.10 16.79 262,858
Apr 17 2020 18.11 1.45 8.7% 17.56 18.90 17.51 335,344
Apr 16 2020 16.66 -0.46 -2.69% 17.47 18.01 16.17 321,858
Apr 15 2020 17.12 -1.21 -6.6% 17.24 18.33 16.35 334,733
Apr 14 2020 18.33 0.19 1.05% 18.54 19.49 17.90 335,473
Apr 13 2020 18.14 -1.74 -8.75% 20.06 20.98 17.82 340,902
Apr 10 2020 19.88 0.00 +0.00% 19.52 20.7017 18.98 0
Apr 09 2020 19.88 1.39 7.52% 19.52 20.7017 18.98 410,619
Apr 08 2020 18.49 0.78 4.4% 18.60 19.25 17.71 497,801
Apr 07 2020 17.7101 0.48 2.79% 18.25 19.18 17.53 501,368
Apr 06 2020 17.23 2.31 15.48% 15.87 17.5799 15.86 364,593
Apr 03 2020 14.92 -2.27 -13.21% 17.12 17.73 14.66 473,909
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:20200702 05:49:51