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
2020-08-03 16.80 17.30 16.80 17.14 15,205
2020-07-31 16.58 17.26 16.57 17.13 16,840
2020-07-30 16.82 17.21 16.76 16.76 13,029
2020-07-29 17.24 17.46 16.96 17.43 16,150
2020-07-28 17.60 17.60 17.15 17.18 13,676
2020-07-27 18.17 18.17 17.59 17.70 18,828
2020-07-24 19.05 19.26 18.01 18.01 13,802
2020-07-23 18.67 19.65 18.65 19.11 21,358
2020-07-22 18.83 19.23 18.64 18.91 34,417
2020-07-21 19.30 19.61 19.06 19.11 18,207
2020-07-20 18.23 18.47 18.03 18.22 12,588
2020-07-17 18.88 19.10 18.88 19.08 17,581
2020-07-16 19.28 19.59 18.97 19.14 9,541
2020-07-15 19.08 19.55 19.02 19.50 18,336
2020-07-14 18.98 19.24 18.64 19.03 20,276
2020-07-13 18.75 19.74 18.60 19.05 14,649
2020-07-10 17.97 18.96 17.97 18.96 19,729
2020-07-09 18.37 18.49 17.79 17.86 18,363
2020-07-08 19.14 19.50 18.85 19.42 14,744
2020-07-07 20.45 20.45 19.42 19.45 22,973
2020-07-06 20.96 21.14 20.52 21.14 12,644
2020-07-02 21.58 21.70 20.75 20.75 16,135
2020-07-01 21.56 21.56 20.80 21.00 27,500
2020-06-30 20.34 20.98 20.11 20.73 15,052
2020-06-29 20.37 20.96 20.05 20.91 13,943
2020-06-26 18.83 19.12 18.68 19.11 30,647
2020-06-25 19.24 19.24 18.44 18.98 33,107
2020-06-24 20.21 20.21 19.11 19.11 36,875
2020-06-23 20.61 21.07 20.11 21.06 23,190
2020-06-22 20.64 21.04 20.29 20.92 20,138

» More Aar Stock Price History

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