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. The Aar stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aar Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-05 27.61 28.54 27.02 27.23 51,058
2020-06-04 25.84 26.52 25.09 25.36 59,168
2020-06-03 22.19 25.20 22.19 24.91 53,124
2020-06-02 21.07 21.18 20.51 20.55 18,015
2020-06-01 20.96 21.15 20.13 20.15 44,531
2020-05-29 19.84 20.51 19.37 20.13 43,398
2020-05-28 21.82 22.24 20.59 20.59 52,427
2020-05-27 20.91 21.28 20.09 21.19 42,871
2020-05-26 19.17 19.54 18.92 19.48 33,544
2020-05-22 17.86 18.08 17.73 17.93 19,528
2020-05-21 18.27 18.27 17.67 17.94 13,303
2020-05-20 17.93 18.04 17.64 17.75 22,964
2020-05-19 17.49 17.97 17.25 17.25 24,965
2020-05-18 16.69 17.77 16.61 17.68 32,215
2020-05-15 15.13 15.50 15.13 15.23 32,613
2020-05-14 14.26 15.30 14.26 15.00 30,894
2020-05-13 15.41 15.44 14.91 15.21 32,282
2020-05-12 17.22 17.27 16.36 16.36 20,727
2020-05-11 17.035 17.65 16.97 17.37 18,468
2020-05-08 17.51 18.31 17.41 18.19 26,101
2020-05-07 17.08 17.44 16.67 16.67 25,010
2020-05-06 17.09 17.09 16.30 16.30 17,131
2020-05-05 18.41 18.65 17.42 17.64 20,019
2020-05-04 17.96 18.00 17.33 17.99 31,359
2020-05-01 18.10 18.27 17.67 18.27 18,476
2020-04-30 20.10 20.18 19.30 19.71 18,120
2020-04-29 20.27 20.83 20.18 20.30 31,692
2020-04-28 18.32 19.09 17.52 18.80 26,009
2020-04-27 16.36 17.09 16.28 16.88 13,042
2020-04-24 16.25 16.57 15.83 16.36 11,536

» More Aar Stock Price History

To see other companies like Aar (AIR), view our stock market today for news, and other data.