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
2018-12-14 40.53 41.33 40.44 40.59 6,774
2018-12-13 42.45 42.45 41.20 41.26 4,185
2018-12-12 41.42 42.75 41.42 42.005 16,552
2018-12-11 41.97 41.97 40.31 40.71 6,043
2018-12-10 41.95 41.95 40.32 40.70 6,979
2018-12-07 41.98 42.29 40.74 41.00 8,406
2018-12-06 40.30 41.34 40.23 41.34 8,643
2018-12-04 44.51 44.51 41.80 41.80 2,173
2018-12-03 44.36 44.82 44.00 44.59 9,163
2018-11-30 42.79 43.67 42.79 43.67 5,986
2018-11-29 43.07 43.26 43.01 43.09 14,184
2018-11-28 42.83 43.63 42.30 43.28 9,675
2018-11-27 42.90 42.90 42.17 42.52 8,097
2018-11-26 43.27 43.38 42.55 43.32 7,589
2018-11-23 42.22 43.27 42.21 42.86 2,048
2018-11-21 42.55 43.54 42.55 43.04 6,475
2018-11-20 42.68 43.14 42.13 42.36 6,751
2018-11-19 45.43 45.43 43.61 43.66 8,550
2018-11-16 45.60 46.03 45.31 45.56 8,759
2018-11-15 45.40 46.59 45.28 46.18 5,274
2018-11-14 47.56 47.56 45.91 46.01 9,338
2018-11-13 47.61 47.84 46.32 46.91 9,590
2018-11-12 48.80 48.80 47.69 47.74 3,422
2018-11-09 49.51 49.51 48.69 48.98 8,040
2018-11-08 49.14 49.67 49.14 49.60 1,521
2018-11-07 49.42 49.73 48.83 49.59 7,015
2018-11-06 48.59 48.99 48.54 48.92 5,277
2018-11-05 49.00 49.00 47.55 48.31 5,810
2018-11-02 49.35 49.48 48.88 48.88 4,604
2018-11-01 47.87 48.62 47.87 48.62 5,435

» More Aar Stock Price History

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