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
2019-06-19 33.78 33.84 33.26 33.70 6,848
2019-06-18 33.44 33.69 33.13 33.28 9,096
2019-06-17 32.93 33.06 32.36 32.37 11,211
2019-06-14 33.70 33.89 33.31 33.44 5,120
2019-06-13 33.25 33.81 33.17 33.81 4,083
2019-06-12 32.81 33.53 32.81 33.35 2,919
2019-06-11 33.52 33.52 32.84 32.87 4,056
2019-06-10 33.59 34.23 33.59 33.73 5,485
2019-06-07 32.49 33.01 32.48 33.01 7,568
2019-06-06 32.71 32.71 32.18 32.57 4,553
2019-06-05 33.12 33.72 32.92 33.30 7,342
2019-06-04 31.93 32.59 31.93 32.57 9,419
2019-06-03 30.15 30.77 30.15 30.50 4,300
2019-05-31 30.41 30.41 29.87 30.09 6,032
2019-05-30 31.16 31.18 30.50 30.60 8,548
2019-05-29 30.05 31.02 30.05 31.02 17,406
2019-05-28 30.66 30.66 30.19 30.19 19,955
2019-05-24 30.60 30.93 30.49 30.93 8,584
2019-05-23 30.28 30.60 29.97 30.095 11,551
2019-05-22 31.23 31.44 30.99 31.00 3,717
2019-05-21 31.01 31.53 30.86 31.53 7,881
2019-05-20 30.72 31.43 30.72 31.13 2,871
2019-05-17 31.71 32.06 30.93 31.02 5,619
2019-05-16 32.93 32.96 32.19 32.19 13,634
2019-05-15 32.31 32.82 32.31 32.72 1,472
2019-05-14 32.36 32.69 32.26 32.59 3,676
2019-05-13 32.455 32.455 31.75 31.88 10,434
2019-05-10 33.37 33.78 33.03 33.67 5,286
2019-05-09 33.22 33.75 33.06 33.66 4,699
2019-05-08 33.82 34.19 33.65 33.67 4,848

» More Aar Stock Price History

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