AAR Historical Data - AIR

AIR Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 04 2020 38.02 1.52 4.16% 37.22 38.22 36.51 175,445
Mar 03 2020 36.50 1.39 3.96% 36.49 37.97 36.155 243,424
Mar 02 2020 35.11 0.56 1.62% 34.74 36.54 33.115 267,283
Feb 28 2020 34.55 -1.20 -3.36% 34.40 35.75 33.735 408,629
Feb 27 2020 35.75 -3.08 -7.93% 37.94 37.94 35.74 224,570
Feb 26 2020 38.83 -1.52 -3.77% 40.60 40.735 38.62 146,924
Feb 25 2020 40.35 -3.77 -8.54% 44.14 44.16 40.29 216,239
Feb 24 2020 44.12 -1.63 -3.56% 44.00 44.53 43.51 130,337
Feb 21 2020 45.75 0.99 2.21% 44.74 45.84 44.33 196,913
Feb 20 2020 44.76 -0.25 -0.54% 44.99 45.67 44.06 117,658
Feb 19 2020 45.005 0.18 0.39% 44.87 45.49 44.605 140,066
Feb 18 2020 44.83 -0.19 -0.42% 44.87 45.36 44.64 201,828
Feb 17 2020 45.02 0.00 +0.00% 44.87 45.23 44.54 0
Feb 14 2020 45.02 0.00 +0.00% 44.87 45.23 44.54 0
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 0.00 +0.00% 44.26 44.51 43.74 0
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 0.00 +0.00% 42.80 43.32 42.30 0
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 0.00 +0.00% 45.28 45.47 43.94 0
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 0.00 +0.00% 45.71 45.85 44.93 0
Jan 21 2020 45.12 -0.70 -1.53% 45.71 45.85 44.93 219,942
Jan 20 2020 45.82 0.00 +0.00% 46.38 46.47 45.79 0
Jan 17 2020 45.82 -0.18 -0.39% 46.38 46.47 45.79 113,544
Jan 16 2020 46.00 0.46 1.01% 46.57 46.57 45.885 132,939
Jan 15 2020 45.54 -0.09 -0.2% 45.30 45.83 45.1378 119,669
Jan 14 2020 45.63 -0.22 -0.48% 45.61 46.10 45.22 169,992
Jan 13 2020 45.85 -0.03 -0.07% 45.97 46.29 45.635 166,520
Jan 10 2020 45.88 -0.90 -1.92% 46.95 46.95 45.29 185,780
Jan 09 2020 46.78 0.01 0.02% 46.87 47.35 46.32 151,708
Jan 08 2020 46.77 1.23 2.7% 47.37 47.99 45.85 389,167
Jan 07 2020 45.54 -0.11 -0.24% 45.34 45.63 45.08 147,756
Jan 06 2020 45.65 -0.06 -0.13% 45.47 45.97 45.29 176,803
Jan 03 2020 45.71 -0.04 -0.09% 45.05 45.82 44.57 197,272
Jan 02 2020 45.75 0.00 +0.00% 45.32 45.77 44.89 0
Jan 02 2020 45.75 0.65 1.44% 45.32 45.77 44.89 167,658
Jan 01 2020 45.10 0.00 +0.00% 45.38 45.51 44.75 0
Dec 31 2019 45.10 -0.15 -0.33% 45.38 45.51 44.75 189,315
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:20200330 04:28:38