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
2019-08-21 42.25 42.30 42.13 42.14 7,011
2019-08-20 42.42 42.51 42.25 42.32 9,013
2019-08-19 42.30 42.59 42.28 42.41 8,117
2019-08-16 41.78 42.43 41.77 42.29 13,814
2019-08-15 40.41 40.96 40.16 40.96 10,795
2019-08-14 40.29 40.29 39.42 39.83 16,242
2019-08-13 41.80 41.80 40.94 40.94 5,772
2019-08-12 40.84 41.17 40.69 40.80 7,923
2019-08-09 41.05 41.25 40.77 41.20 6,550
2019-08-08 40.94 42.06 40.88 42.06 25,114
2019-08-07 39.63 40.16 39.53 39.84 7,175
2019-08-06 39.92 40.12 39.55 40.00 10,174
2019-08-05 39.52 39.60 38.91 39.49 12,868
2019-08-02 40.44 40.64 40.12 40.52 5,547
2019-08-01 41.86 42.26 40.74 40.89 10,182
2019-07-31 42.69 42.99 42.02 42.24 9,622
2019-07-30 41.53 42.29 41.53 42.29 8,929
2019-07-29 42.08 42.42 41.96 42.11 12,870
2019-07-26 42.22 42.54 42.11 42.34 10,695
2019-07-25 42.44 42.55 42.05 42.22 7,820
2019-07-24 41.965 42.61 41.94 42.58 11,798
2019-07-23 41.47 41.93 41.47 41.64 18,740
2019-07-22 41.85 41.95 41.18 41.32 8,743
2019-07-19 42.50 42.65 42.09 42.32 14,365
2019-07-18 41.50 42.17 41.48 41.85 9,235
2019-07-17 41.70 42.44 41.505 41.91 17,597
2019-07-16 41.21 42.05 41.21 41.87 22,837
2019-07-15 41.24 41.24 40.40 41.12 15,780
2019-07-12 41.55 41.82 41.08 41.51 29,566
2019-07-11 43.53 43.60 41.82 42.63 68,174

» More Aar Stock Price History

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