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
2021-05-10 40.69 40.69 39.63 39.63 6,197
2021-05-07 39.70 40.40 39.70 40.32 5,599
2021-05-06 38.47 39.86 38.47 39.84 5,453
2021-05-05 39.30 39.91 39.25 39.41 13,397
2021-05-04 39.57 39.97 39.47 39.80 8,516
2021-05-03 39.90 40.35 39.87 40.06 5,439
2021-04-30 40.09 40.47 39.85 40.25 5,254
2021-04-29 40.13 40.43 39.72 40.43 9,354
2021-04-28 40.34 40.49 39.71 39.82 6,654
2021-04-27 40.24 40.47 39.68 40.26 14,467
2021-04-26 40.97 40.97 40.20 40.37 4,916
2021-04-23 40.47 40.56 39.65 40.46 12,108
2021-04-22 40.06 41.41 39.71 39.82 11,145
2021-04-21 39.32 39.95 38.98 39.92 8,501
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

» More Aar Stock Price History

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