AAR Corp (AIR) Historical Stock Data

45.13 ↑0.08 (0.18%)
As of Market Close on August 5th, 2022.

Historical Data

In the past 30 trading days, AIR is up 0.70% a day on average. There have been 18 days where AAR Corp closed green and 12 days where AIR closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0544.3645.13↑$0.77 (1.74%)43.7445.30260.75K
2022-08-0445.0645.05↓$0.01 (-0.02%)44.8045.57191.65K
2022-08-0344.9644.75↓$0.21 (-0.47%)43.7245.41200.45K
2022-08-0244.5544.78↑$0.23 (0.52%)44.3145.41210.52K
2022-08-0144.5344.84↑$0.31 (0.70%)44.0745.38336.36K
2022-07-2943.9544.53↑$0.58 (1.32%)43.8744.93336.74K
2022-07-2843.6444.18↑$0.54 (1.24%)43.1744.22238.42K
2022-07-2743.0843.63↑$0.55 (1.28%)42.6043.94274.45K
2022-07-2642.6142.28↓$0.33 (-0.77%)42.2843.96328.48K
2022-07-2541.5042.32↑$0.82 (1.98%)41.0542.97370.25K
2022-07-2243.5241.34↓$2.18 (-5.01%)41.1343.52361.33K
2022-07-2141.5743.53↑$1.96 (4.71%)40.5643.87668.93K
2022-07-2044.0045.02↑$1.02 (2.32%)43.5945.14258.51K
2022-07-1941.8644.24↑$2.38 (5.69%)41.8644.60343.62K
2022-07-1842.5641.88↓$0.68 (-1.60%)41.6842.98309.05K
2022-07-1542.3641.67↓$0.69 (-1.63%)41.1042.36206.52K
2022-07-1440.3141.46↑$1.15 (2.85%)40.1441.52119.92K
2022-07-1340.5241.17↑$0.65 (1.60%)39.9541.57421.47K
2022-07-1241.0141.45↑$0.44 (1.07%)41.0142.12187.98K
2022-07-1141.9241.32↓$0.60 (-1.43%)41.1242.26219.32K
2022-07-0842.6342.25↓$0.38 (-0.89%)41.8343.12156.69K
2022-07-0741.5742.07↑$0.50 (1.20%)41.5742.52242.85K
2022-07-0640.6041.08↑$0.48 (1.18%)39.9941.47202.18K
2022-07-0540.8440.67↓$0.17 (-0.42%)39.5640.90256.34K
2022-07-0141.6642.00↑$0.34 (0.82%)40.7542.29205.64K
2022-06-3041.1241.84↑$0.72 (1.75%)40.7242.34245.70K
2022-06-2941.6741.52↓$0.15 (-0.36%)40.9141.69255.50K
2022-06-2841.8941.86↓$0.03 (-0.07%)41.7342.90238.76K
2022-06-2741.6241.40↓$0.22 (-0.53%)41.2842.14190.29K
2022-06-2440.4541.39↑$0.94 (2.32%)40.4241.67510.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$AIR the time is near

0 Like Report
iburnmoney

$AIR they don’t want us to shine… But we gon shine…

0 Like Report
TFTSeasonOne

$AIR If options never existed
what do you think this stock would be trading at?

0 Like Report