AAR Historical Data - AIR

AIR Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 41.22 39.81 -1.48 -3.58% 39.58 41.23 331,018
Oct 17 2019 40.88 41.29 0.31 +0.76% 40.85 41.76 242,396
Oct 16 2019 40.96 40.98 -0.13 -0.32% 40.8 41.4298 257,092
Oct 15 2019 41.25 41.11 -0.2 -0.48% 40.84 41.63 277,622
Oct 14 2019 40.76 41.31 0.38 +0.93% 40.44 41.64 188,842
Oct 11 2019 41.55 40.93 0.07 +0.17% 40.89 41.82 220,498
Oct 10 2019 41.06 40.86 -0.2 -0.49% 40.67 41.54 154,061
Oct 09 2019 40.77 41.06 0.00 +0.00% 40.44 41.135 0
Oct 09 2019 40.77 41.06 0.66 +1.63% 40.44 41.135 138,864
Oct 08 2019 40.6 40.4 -0.73 -1.77% 40.13 40.93 167,041
Oct 07 2019 41.15 41.13 -0.17 -0.41% 40.89 41.65 132,248
Oct 04 2019 39.92 41.3 1.25 +3.12% 39.77 41.33 195,672
Oct 03 2019 39.6 40.05 0.31 +0.78% 39.28 40.41 183,522
Oct 02 2019 39.83 39.74 -0.46 -1.14% 39.43 40.45 176,250
Oct 01 2019 41.23 40.2 -1.01 -2.45% 39.48 41.9 219,379
Sep 30 2019 41.78 41.21 -0.64 -1.53% 41.18 42.13 374,940
Sep 27 2019 41.24 41.85 0.51 +1.23% 41.02 41.89 332,687
Sep 26 2019 47 41.34 -5.84 -12.38% 40.77 47.62 1,290,009
Sep 25 2019 43.89 47.18 0.00 +0.00% 43.61 48.5 0
Sep 25 2019 43.89 47.18 3.26 +7.42% 43.61 48.5 342,246
Sep 24 2019 43.96 43.92 0.18 +0.41% 43.4538 44.22 199,776
Sep 23 2019 45.07 43.74 -1.58 -3.49% 43.64 45.35 191,667
Sep 20 2019 45.52 45.32 -0.17 -0.37% 44.3 45.62 462,060
Sep 19 2019 45.12 45.49 0.50 +1.11% 44.9 45.93 224,645
Sep 18 2019 45.37 44.99 0.00 +0.00% 44.21 45.48 0
Sep 18 2019 45.37 44.99 -0.51 -1.12% 44.21 45.48 154,883
Sep 17 2019 45.46 45.5 0.08 +0.18% 45.08 45.85 112,590
Sep 16 2019 45.42 45.42 0.00 +0.00% 45.42 45.42 0
Sep 16 2019 45.42 45.42 0.00 +0.00% 45.42 45.42 0
Sep 13 2019 46 45.42 -0.16 -0.35% 45.38 46.25 188,962
Sep 12 2019 45.56 45.58 -0.05 -0.11% 44.9 45.79 131,659
Sep 11 2019 44.9 45.63 0.84 +1.88% 44.45 45.73 194,040
Sep 10 2019 44.74 44.79 0.15 +0.34% 43.97 45.14 141,422
Sep 09 2019 44 44.64 0.83 +1.89% 43.56 45 222,537
Sep 06 2019 44.69 43.81 -0.73 -1.64% 43.81 44.69 149,867
Sep 05 2019 44.13 44.54 1.03 +2.37% 43.75 44.78 240,710
Sep 04 2019 43.52 43.51 0.38 +0.88% 43.26 43.9 153,015
Sep 03 2019 42.51 43.13 0.00 +0.00% 42.12 43.24 0
Sep 03 2019 42.51 43.13 0.17 +0.40% 42.12 43.24 169,061
Sep 02 2019 43.17 42.96 0.00 +0.00% 42.56 43.39 0
Aug 30 2019 43.17 42.96 0.00 +0.00% 42.56 43.39 175,436
Aug 29 2019 42.55 42.96 0.87 +2.07% 42.36 43.01 163,931
Aug 28 2019 41.52 42.09 0.00 +0.00% 41.38 42.49 0
Aug 28 2019 41.52 42.09 0.40 +0.96% 41.38 42.49 131,924
Aug 27 2019 41.32 41.69 0.56 +1.36% 40.82 41.91 261,368
Aug 26 2019 41.35 41.13 0.13 +0.32% 40.69 41.48 111,267
Aug 23 2019 41.95 41 -1.15 -2.73% 40.69 42.55 163,884
Aug 22 2019 42.25 42.15 0.03 +0.07% 41.6 42.44 124,007
Aug 21 2019 42.6 42.12 -0.22 -0.52% 42.05 42.77 166,449
Aug 20 2019 42.27 42.34 -0.06 -0.14% 42.04 42.49 136,857
Aug 19 2019 42.82 42.4 0.18 +0.43% 41.96 42.84 174,755
Aug 16 2019 41.05 42.22 0.00 +0.00% 41 42.45 0
Aug 16 2019 41.05 42.22 1.42 +3.48% 41 42.45 233,471
Aug 15 2019 40 40.8 0.93 +2.33% 39.58 40.97 196,081
Aug 14 2019 40.21 39.87 -1.06 -2.59% 39.38 40.48 158,482
Aug 13 2019 40.6 40.93 0.18 +0.44% 40.45 41.79 91,429
Aug 12 2019 40.77 40.75 -0.21 -0.51% 40.13 41.23 108,066
Aug 09 2019 41.98 40.96 -1.05 -2.5% 40.64 41.98 179,866
Aug 08 2019 39.88 42.01 0.00 +0.00% 39.88 42.08 0
Aug 08 2019 39.88 42.01 2.14 +5.37% 39.88 42.08 345,670
Aug 07 2019 39.52 39.87 -0.26 -0.65% 39.33 40.18 194,671
Aug 06 2019 39.71 40.13 0.00 +0.00% 39.46 40.305 0
Aug 06 2019 39.71 40.13 0.67 +1.70% 39.46 40.305 190,546
Aug 05 2019 39.69 39.46 -1.08 -2.66% 38.91 39.8483 221,129
Aug 02 2019 40.54 40.54 0.00 +0.00% 40.08 40.77 0
Aug 02 2019 40.54 40.54 -0.41 -1% 40.08 40.77 158,461
Aug 01 2019 41.9 40.95 -0.91 -2.17% 40.7 42.26 210,625
Jul 31 2019 42.37 41.86 0.00 +0.00% 41.81 43.04 0
Jul 31 2019 42.37 41.86 -0.52 -1.23% 41.81 43.04 272,999
Jul 30 2019 41.7 42.38 0.28 +0.67% 41.4 42.41 196,145
Jul 29 2019 42.18 42.1 -0.17 -0.4% 41.84 42.43 201,144
Jul 26 2019 42.26 42.27 0.07 +0.17% 42.04 42.63 219,597
Jul 25 2019 42.38 42.2 0.00 +0.00% 41.93 42.6 0
Jul 25 2019 42.38 42.2 -0.36 -0.85% 41.93 42.6 182,787
Jul 24 2019 41.6 42.56 0.92 +2.21% 41.6 42.64 232,912
Jul 23 2019 41.53 41.64 0.28 +0.68% 41.37 41.945 228,651
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:20191021 04:56:39