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
2021-04-20 38.94 38.94 38.03 38.47 6,688
2021-04-19 39.59 40.10 39.40 39.69 8,640
2021-04-16 40.50 40.99 40.25 40.70 4,320
2021-04-15 40.94 40.94 40.62 40.69 6,033
2021-04-14 41.28 41.59 40.96 41.02 2,581
2021-04-13 40.75 40.75 40.18 40.21 7,458
2021-04-12 40.67 41.01 40.61 40.92 3,293
2021-04-09 40.46 41.05 40.29 40.90 4,392
2021-04-08 40.20 41.09 40.20 40.95 6,267
2021-04-07 41.59 41.70 40.50 40.56 6,193
2021-04-06 42.15 42.15 41.27 41.54 8,470
2021-04-05 42.95 42.95 41.82 41.91 7,986
2021-04-02 42.09 42.09 42.09 42.09 9,849
2021-04-01 42.17 42.56 41.71 42.08 9,252
2021-03-31 41.90 41.97 41.37 41.93 5,321
2021-03-30 42.06 42.37 41.86 42.04 6,296
2021-03-29 43.19 43.19 41.60 41.88 11,002
2021-03-26 43.36 43.62 42.39 42.76 12,836
2021-03-25 41.56 43.06 40.63 42.93 12,853
2021-03-24 42.73 44.59 40.86 40.95 44,887
2021-03-23 40.75 40.75 39.59 39.65 8,575
2021-03-22 41.55 41.82 41.13 41.54 8,858
2021-03-19 41.64 42.84 41.64 42.82 6,976
2021-03-18 43.75 44.29 42.32 42.32 5,249
2021-03-17 43.52 44.56 43.07 44.56 8,625
2021-03-16 43.04 43.43 42.59 43.06 6,298
2021-03-15 43.72 44.33 43.72 44.13 11,271
2021-03-12 45.06 45.49 44.13 44.14 9,012
2021-03-11 43.77 44.96 43.77 44.76 17,110
2021-03-10 41.95 43.56 41.65 43.23 18,341

» More Aar Stock Price History

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