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
2018-06-18 46.97 48.00 46.97 47.85 6,201
2018-06-15 47.73 47.73 46.85 47.31 8,747
2018-06-14 48.915 49.05 47.54 47.80 13,727
2018-06-13 48.42 48.78 48.34 48.71 12,801
2018-06-12 48.05 48.46 47.88 48.45 15,638
2018-06-11 47.76 47.80 46.90 47.80 5,073
2018-06-08 47.75 47.75 47.19 47.68 14,134
2018-06-07 47.46 47.67 47.12 47.51 13,568
2018-06-06 47.10 47.40 46.74 47.36 14,859
2018-06-05 46.36 47.33 46.30 47.25 18,757
2018-06-04 45.75 46.23 45.54 46.14 4,533
2018-06-01 45.26 45.56 45.06 45.25 3,504
2018-05-31 45.14 45.16 44.57 44.63 2,368
2018-05-30 44.12 45.40 44.12 45.18 4,798
2018-05-29 44.06 44.43 43.77 43.91 5,253
2018-05-25 44.27 44.37 44.18 44.33 2,804
2018-05-24 44.27 44.63 44.21 44.30 3,573
2018-05-23 43.07 44.47 43.07 44.355 8,228
2018-05-22 45.77 45.77 43.13 43.93 25,830
2018-05-21 47.29 47.93 47.19 47.65 8,223
2018-05-18 46.92 47.10 46.86 46.95 8,101
2018-05-17 46.34 46.98 46.34 46.71 6,538
2018-05-16 46.69 46.86 46.42 46.42 7,170
2018-05-15 46.25 46.82 46.24 46.42 2,915
2018-05-14 46.68 46.68 46.23 46.37 5,040
2018-05-11 46.82 47.085 46.61 46.82 3,175
2018-05-10 47.15 47.58 47.02 47.04 7,062
2018-05-09 46.71 47.35 46.68 47.12 10,470
2018-05-08 45.11 46.47 45.11 46.45 5,111
2018-05-07 44.66 45.44 44.64 45.40 4,144

» More Aar Stock Price History

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