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
2018-09-17 43.31 43.92 42.88 43.13 30,224
2018-09-14 43.01 43.01 42.62 42.75 23,450
2018-09-13 43.48 44.09 42.79 42.79 4,892
2018-09-12 42.48 43.14 42.04 43.05 3,679
2018-09-11 44.32 44.32 42.74 42.88 9,802
2018-09-10 46.39 46.44 45.90 45.92 1,806
2018-09-07 45.78 46.34 45.78 46.06 857
2018-09-06 46.77 46.77 46.27 46.44 1,366
2018-09-05 45.76 46.01 45.44 45.98 6,361
2018-09-04 46.90 46.90 45.92 46.26 9,958
2018-08-31 46.52 46.72 46.41 46.63 1,255
2018-08-30 46.12 46.20 45.73 45.90 3,590
2018-08-29 46.70 46.70 46.46 46.61 1,325
2018-08-28 46.77 47.05 46.70 46.92 6,278
2018-08-27 46.58 46.93 46.51 46.60 2,944
2018-08-24 46.03 46.03 45.82 45.99 1,685
2018-08-23 45.98 46.13 45.64 45.72 1,030
2018-08-22 46.14 46.35 45.77 46.13 1,635
2018-08-21 45.49 46.17 45.49 45.97 2,414
2018-08-20 45.19 45.25 44.70 45.11 2,511
2018-08-17 44.11 44.82 44.11 44.73 3,561
2018-08-16 44.78 44.81 44.02 44.32 5,991
2018-08-15 45.80 45.80 44.52 44.795 4,048
2018-08-14 46.00 46.54 46.00 46.32 4,750
2018-08-13 46.15 46.40 45.84 45.90 16,532
2018-08-10 46.11 46.41 45.87 46.07 6,003
2018-08-09 47.20 47.20 46.59 46.71 1,948
2018-08-08 46.26 47.01 46.26 46.99 3,220
2018-08-07 46.93 47.33 46.59 46.63 4,916
2018-08-06 46.36 46.54 46.31 46.54 910

» More Aar Stock Price History

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