AAR Corp (AIR) Historical Stock Data
67.75 ↑1.53 (2.31%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AIR is up 0.13% a day on average. There have been 16 days where AAR Corp closed green and 14 days where AIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 64.71 | 66.22 | ↑$1.51 (2.33%) | 64.50 | 66.77 | 592.12K |
| 2024-04-19 | 63.02 | 64.12 | ↑$1.10 (1.75%) | 63.02 | 64.37 | 428.33K |
| 2024-04-18 | 61.98 | 63.03 | ↑$1.05 (1.69%) | 61.98 | 64.48 | 533.36K |
| 2024-04-17 | 61.55 | 61.87 | ↑$0.32 (0.52%) | 61.04 | 62.37 | 418.53K |
| 2024-04-16 | 60.38 | 61.12 | ↑$0.74 (1.23%) | 60.12 | 61.31 | 171.07K |
| 2024-04-15 | 61.48 | 60.66 | ↓$0.82 (-1.33%) | 60.49 | 62.43 | 209.14K |
| 2024-04-12 | 61.81 | 60.79 | ↓$1.02 (-1.65%) | 60.28 | 62.27 | 257.38K |
| 2024-04-11 | 62.03 | 62.13 | ↑$0.10 (0.16%) | 60.82 | 62.39 | 253.47K |
| 2024-04-10 | 60.36 | 62.01 | ↑$1.65 (2.73%) | 60.15 | 62.22 | 363.71K |
| 2024-04-09 | 61.87 | 61.52 | ↓$0.35 (-0.57%) | 61.12 | 63.66 | 328.49K |
| 2024-04-08 | 61.68 | 62.03 | ↑$0.35 (0.57%) | 61.68 | 62.88 | 312.42K |
| 2024-04-05 | 60.01 | 61.41 | ↑$1.40 (2.33%) | 59.53 | 61.75 | 504.20K |
| 2024-04-04 | 59.56 | 60.09 | ↑$0.53 (0.89%) | 59.24 | 61.50 | 701.31K |
| 2024-04-03 | 58.01 | 58.93 | ↑$0.92 (1.59%) | 58.01 | 59.21 | 431.22K |
| 2024-04-02 | 58.69 | 58.39 | ↓$0.30 (-0.51%) | 57.64 | 58.88 | 514.55K |
| 2024-04-01 | 59.87 | 58.90 | ↓$0.97 (-1.62%) | 58.60 | 59.87 | 533.22K |
| 2024-03-29 | 60.18 | 59.87 | ↓$0.31 (-0.52%) | 59.82 | 61.12 | 414.10K |
| 2024-03-28 | 60.18 | 59.87 | ↓$0.31 (-0.52%) | 59.82 | 61.12 | 414.10K |
| 2024-03-27 | 60.47 | 60.18 | ↓$0.29 (-0.48%) | 59.78 | 60.71 | 353.44K |
| 2024-03-26 | 59.80 | 59.98 | ↑$0.18 (0.30%) | 58.73 | 60.15 | 353.13K |
| 2024-03-25 | 60.63 | 59.52 | ↓$1.11 (-1.83%) | 59.50 | 60.63 | 346.37K |
| 2024-03-22 | 62.17 | 60.12 | ↓$2.05 (-3.30%) | 58.24 | 62.50 | 0.99M |
| 2024-03-21 | 65.10 | 63.92 | ↓$1.18 (-1.81%) | 63.84 | 65.46 | 405.23K |
| 2024-03-20 | 62.80 | 64.35 | ↑$1.55 (2.47%) | 62.77 | 64.83 | 364.28K |
| 2024-03-19 | 63.40 | 63.10 | ↓$0.30 (-0.47%) | 62.99 | 64.38 | 308.14K |
| 2024-03-18 | 62.79 | 62.94 | ↑$0.15 (0.24%) | 62.42 | 63.42 | 345.35K |
| 2024-03-15 | 63.62 | 62.85 | ↓$0.77 (-1.21%) | 62.80 | 64.73 | 1.11M |
| 2024-03-14 | 65.00 | 64.31 | ↓$0.69 (-1.06%) | 63.60 | 65.50 | 253.60K |
| 2024-03-13 | 63.98 | 64.61 | ↑$0.63 (0.98%) | 63.87 | 64.96 | 215.15K |
| 2024-03-12 | 63.21 | 63.80 | ↑$0.59 (0.93%) | 62.66 | 63.96 | 242.26K |
Create an account or log in to view more rows.
$AIR push baby push!
$AIR buying!
$AIR The United States stock market is going to crash.
$AIR Pamp it higher...
$AIR Short again!! 😀 😀
$AIR Overpower the algos!
$AIR holdddd it tight yall
$AIR yeeeeeee haw
$AIR Moon soon
$AIR is anyone really buying this shit