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
2019-04-22 32.41 32.85 32.41 32.44 4,189
2019-04-18 32.79 33.22 32.73 32.93 3,836
2019-04-17 33.05 33.14 32.32 32.62 7,744
2019-04-16 33.49 33.70 33.20 33.61 4,356
2019-04-15 34.13 34.13 33.42 33.59 5,748
2019-04-12 33.80 34.32 33.67 34.01 25,934
2019-04-11 33.58 33.76 33.36 33.62 4,590
2019-04-10 33.05 33.67 33.05 33.64 2,914
2019-04-09 33.45 33.505 33.02 33.02 4,109
2019-04-08 33.71 33.92 33.71 33.92 3,539
2019-04-05 33.79 34.01 33.70 33.87 2,905
2019-04-04 33.54 33.79 33.44 33.56 4,176
2019-04-03 33.13 33.38 32.84 32.90 5,398
2019-04-02 33.54 33.54 33.05 33.05 4,270
2019-04-01 33.32 33.51 33.13 33.44 3,354
2019-03-29 32.46 32.63 32.25 32.49 9,848
2019-03-28 32.40 32.52 32.11 32.40 4,402
2019-03-27 32.40 32.61 32.09 32.36 4,655
2019-03-26 32.42 32.42 32.08 32.23 12,027
2019-03-25 32.29 32.62 32.23 32.38 10,172
2019-03-22 33.05 33.10 32.45 32.68 10,093
2019-03-21 34.12 34.30 33.68 33.76 35,686
2019-03-20 32.48 34.04 32.11 33.22 45,060
2019-03-19 36.15 36.15 34.86 35.05 25,131
2019-03-18 35.27 35.43 34.87 35.24 10,586
2019-03-15 34.22 34.52 33.95 34.20 12,618
2019-03-14 33.98 34.56 33.90 34.16 9,798
2019-03-13 34.23 34.30 33.76 34.00 5,892
2019-03-12 33.94 34.38 33.94 34.10 6,341
2019-03-11 33.27 33.80 33.23 33.74 22,448

» More Aar Stock Price History

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