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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 44.36 | 45.13 | ↑$0.77 (1.74%) | 43.74 | 45.30 | 260.75K |
| 2022-08-04 | 45.06 | 45.05 | ↓$0.01 (-0.02%) | 44.80 | 45.57 | 191.65K |
| 2022-08-03 | 44.96 | 44.75 | ↓$0.21 (-0.47%) | 43.72 | 45.41 | 200.45K |
| 2022-08-02 | 44.55 | 44.78 | ↑$0.23 (0.52%) | 44.31 | 45.41 | 210.52K |
| 2022-08-01 | 44.53 | 44.84 | ↑$0.31 (0.70%) | 44.07 | 45.38 | 336.36K |
| 2022-07-29 | 43.95 | 44.53 | ↑$0.58 (1.32%) | 43.87 | 44.93 | 336.74K |
| 2022-07-28 | 43.64 | 44.18 | ↑$0.54 (1.24%) | 43.17 | 44.22 | 238.42K |
| 2022-07-27 | 43.08 | 43.63 | ↑$0.55 (1.28%) | 42.60 | 43.94 | 274.45K |
| 2022-07-26 | 42.61 | 42.28 | ↓$0.33 (-0.77%) | 42.28 | 43.96 | 328.48K |
| 2022-07-25 | 41.50 | 42.32 | ↑$0.82 (1.98%) | 41.05 | 42.97 | 370.25K |
| 2022-07-22 | 43.52 | 41.34 | ↓$2.18 (-5.01%) | 41.13 | 43.52 | 361.33K |
| 2022-07-21 | 41.57 | 43.53 | ↑$1.96 (4.71%) | 40.56 | 43.87 | 668.93K |
| 2022-07-20 | 44.00 | 45.02 | ↑$1.02 (2.32%) | 43.59 | 45.14 | 258.51K |
| 2022-07-19 | 41.86 | 44.24 | ↑$2.38 (5.69%) | 41.86 | 44.60 | 343.62K |
| 2022-07-18 | 42.56 | 41.88 | ↓$0.68 (-1.60%) | 41.68 | 42.98 | 309.05K |
| 2022-07-15 | 42.36 | 41.67 | ↓$0.69 (-1.63%) | 41.10 | 42.36 | 206.52K |
| 2022-07-14 | 40.31 | 41.46 | ↑$1.15 (2.85%) | 40.14 | 41.52 | 119.92K |
| 2022-07-13 | 40.52 | 41.17 | ↑$0.65 (1.60%) | 39.95 | 41.57 | 421.47K |
| 2022-07-12 | 41.01 | 41.45 | ↑$0.44 (1.07%) | 41.01 | 42.12 | 187.98K |
| 2022-07-11 | 41.92 | 41.32 | ↓$0.60 (-1.43%) | 41.12 | 42.26 | 219.32K |
| 2022-07-08 | 42.63 | 42.25 | ↓$0.38 (-0.89%) | 41.83 | 43.12 | 156.69K |
| 2022-07-07 | 41.57 | 42.07 | ↑$0.50 (1.20%) | 41.57 | 42.52 | 242.85K |
| 2022-07-06 | 40.60 | 41.08 | ↑$0.48 (1.18%) | 39.99 | 41.47 | 202.18K |
| 2022-07-05 | 40.84 | 40.67 | ↓$0.17 (-0.42%) | 39.56 | 40.90 | 256.34K |
| 2022-07-01 | 41.66 | 42.00 | ↑$0.34 (0.82%) | 40.75 | 42.29 | 205.64K |
| 2022-06-30 | 41.12 | 41.84 | ↑$0.72 (1.75%) | 40.72 | 42.34 | 245.70K |
| 2022-06-29 | 41.67 | 41.52 | ↓$0.15 (-0.36%) | 40.91 | 41.69 | 255.50K |
| 2022-06-28 | 41.89 | 41.86 | ↓$0.03 (-0.07%) | 41.73 | 42.90 | 238.76K |
| 2022-06-27 | 41.62 | 41.40 | ↓$0.22 (-0.53%) | 41.28 | 42.14 | 190.29K |
| 2022-06-24 | 40.45 | 41.39 | ↑$0.94 (2.32%) | 40.42 | 41.67 | 510.68K |
Create an account or log in to view more rows.
$AIR the time is near
$AIR they don’t want us to shine… But we gon shine…
$AIR HODL
$AIR News Plz.....
$AIR whats the target for Friday close?
$AIR how low can she go
$AIR This is just getting warmed up.
$AIR volume = money
$AIR Stair stepping nicely
$AIR If options never existed
what do you think this stock would be trading at?