AAR Historical Stock Price

Below is the stock price history for Aar AIR. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Aar stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Aar Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-24	19.66	20.09	19.66	20.09	28,497
2013-05-23	19.36	19.70	19.32	19.635	11,154
2013-05-22	19.76	20.44	19.57	19.72	19,303
2013-05-21	19.76	19.81	19.31	19.66	17,686
2013-05-20	19.55	19.95	19.51	19.80	7,924
2013-05-17	19.15	19.58	19.15	19.56	12,167
2013-05-16	19.12	19.22	19.00	19.03	21,076
2013-05-15	19.02	19.49	19.02	19.34	18,418
2013-05-14	18.83	19.14	18.73	19.14	5,453
2013-05-13	18.81	18.89	18.75	18.83	4,071
2013-05-10	18.83	19.01	18.83	18.97	2,523
2013-05-09	18.76	19.00	18.71	18.79	5,169
2013-05-08	18.61	18.80	18.50	18.77	6,186
2013-05-07	18.63	18.84	18.52	18.74	13,433
2013-05-06	18.54	18.72	18.43	18.58	15,209
2013-05-03	18.13	18.81	18.01	18.57	22,503
2013-05-02	17.67	17.94	17.57	17.82	10,417
2013-05-01	17.76	17.81	17.48	17.61	18,276
2013-04-30	17.54	17.91	17.53	17.87	13,635
2013-04-29	17.61	17.735	17.38	17.69	7,419
2013-04-25	17.62	18.11	17.62	18.02	14,424
2013-04-24	17.38	17.61	17.34	17.575	7,028
2013-04-23	16.70	17.35	16.70	17.34	20,925
2013-04-22	16.58	16.58	16.06	16.515	26,271
2013-04-19	16.47	16.535	16.29	16.53	24,759
2013-04-18	16.75	16.89	16.38	16.455	15,318
2013-04-17	17.21	17.29	16.455	16.70	14,075
2013-04-16	17.36	17.51	17.13	17.21	12,785
2013-04-15	17.67	17.67	17.10	17.21	21,514
2013-04-12	17.91	18.17	17.69	17.98	7,974

» More Aar Stock Price History