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
2017-11-22 40.78 40.89 40.58 40.60 2,315
2017-11-21 40.40 40.68 40.40 40.62 1,552
2017-11-20 39.72 39.99 39.52 39.97 2,374
2017-11-17 39.58 39.91 39.42 39.67 3,280
2017-11-16 39.63 40.16 39.57 39.94 3,736
2017-11-15 39.67 39.79 39.35 39.45 9,209
2017-11-14 39.74 40.01 39.54 39.90 3,382
2017-11-13 39.77 40.39 39.77 40.08 8,096
2017-11-10 40.23 40.23 40.09 40.11 5,778
2017-11-09 40.51 40.58 40.29 40.32 15,947
2017-11-08 40.74 40.74 40.28 40.58 5,332
2017-11-07 40.56 40.62 40.06 40.55 12,566
2017-11-06 40.34 40.56 40.25 40.40 8,878
2017-11-03 41.36 41.36 40.39 40.39 8,896
2017-11-02 40.47 41.40 40.43 41.34 8,249
2017-11-01 41.47 41.74 41.08 41.085 25,731
2017-10-31 38.89 38.95 38.56 38.92 6,102
2017-10-30 38.13 38.84 38.13 38.76 6,747
2017-10-27 38.73 38.89 38.36 38.52 3,914
2017-10-26 38.96 39.10 38.48 38.66 5,825
2017-10-25 38.77 39.02 38.55 38.67 7,481
2017-10-24 38.815 38.90 38.52 38.76 3,877
2017-10-23 38.70 38.87 38.58 38.66 5,808
2017-10-20 38.70 38.73 38.60 38.68 6,530
2017-10-19 38.18 38.44 38.18 38.36 3,680
2017-10-18 38.29 38.70 38.29 38.64 3,985
2017-10-17 38.40 38.40 38.17 38.19 1,616
2017-10-16 38.60 38.66 38.18 38.42 4,273
2017-10-13 38.58 38.70 38.43 38.49 4,091
2017-10-12 38.36 38.72 38.36 38.59 4,902

» More Aar Stock Price History

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