AAR Corp (AIR) Historical Stock Data
69.08 ↑1.24 (1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIR is down -0.03% a day on average. There have been 15 days where AAR Corp closed green and 15 days where AIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 68.19 | 69.08 | ↑$0.89 (1.31%) | 67.81 | 69.18 | 229.70K |
| 2024-11-21 | 68.27 | 67.84 | ↓$0.43 (-0.63%) | 67.57 | 69.00 | 169.57K |
| 2024-11-20 | 67.65 | 67.54 | ↓$0.11 (-0.16%) | 66.75 | 68.13 | 174.36K |
| 2024-11-19 | 66.21 | 67.35 | ↑$1.14 (1.72%) | 66.21 | 67.41 | 86.43K |
| 2024-11-18 | 66.17 | 66.50 | ↑$0.33 (0.50%) | 65.78 | 66.73 | 133.62K |
| 2024-11-15 | 67.42 | 66.15 | ↓$1.27 (-1.88%) | 65.36 | 67.42 | 209.84K |
| 2024-11-14 | 68.63 | 67.05 | ↓$1.58 (-2.30%) | 66.53 | 68.63 | 297.46K |
| 2024-11-13 | 68.41 | 68.32 | ↓$0.09 (-0.13%) | 67.95 | 69.50 | 302.12K |
| 2024-11-12 | 67.56 | 67.86 | ↑$0.30 (0.44%) | 66.79 | 68.24 | 250.62K |
| 2024-11-11 | 66.84 | 67.33 | ↑$0.49 (0.73%) | 66.12 | 68.18 | 309.21K |
| 2024-11-08 | 62.62 | 65.87 | ↑$3.25 (5.19%) | 62.37 | 66.26 | 308.98K |
| 2024-11-07 | 65.50 | 62.57 | ↓$2.93 (-4.47%) | 62.40 | 65.54 | 289.20K |
| 2024-11-06 | 63.03 | 65.71 | ↑$2.68 (4.25%) | 62.83 | 65.86 | 461.76K |
| 2024-11-05 | 59.34 | 59.82 | ↑$0.48 (0.81%) | 58.82 | 59.96 | 278.04K |
| 2024-11-04 | 58.55 | 59.15 | ↑$0.60 (1.02%) | 58.25 | 59.59 | 171.94K |
| 2024-11-01 | 59.43 | 58.40 | ↓$1.03 (-1.73%) | 58.21 | 59.92 | 174.32K |
| 2024-10-31 | 60.62 | 58.70 | ↓$1.92 (-3.17%) | 58.64 | 60.66 | 215.61K |
| 2024-10-30 | 60.58 | 60.56 | ↓$0.02 (-0.03%) | 60.40 | 61.89 | 219.34K |
| 2024-10-29 | 60.49 | 60.81 | ↑$0.32 (0.53%) | 59.94 | 61.02 | 217.63K |
| 2024-10-28 | 61.57 | 60.85 | ↓$0.72 (-1.17%) | 60.80 | 61.69 | 209.28K |
| 2024-10-25 | 61.68 | 61.15 | ↓$0.53 (-0.86%) | 60.48 | 61.82 | 185.34K |
| 2024-10-24 | 61.19 | 61.23 | ↑$0.04 (0.07%) | 60.50 | 61.82 | 230.73K |
| 2024-10-23 | 61.53 | 61.49 | ↓$0.04 (-0.07%) | 61.22 | 62.10 | 266.39K |
| 2024-10-22 | 62.78 | 61.67 | ↓$1.11 (-1.77%) | 61.50 | 62.80 | 163.13K |
| 2024-10-21 | 62.28 | 62.81 | ↑$0.53 (0.85%) | 61.77 | 63.42 | 369.93K |
| 2024-10-18 | 62.62 | 61.97 | ↓$0.65 (-1.04%) | 61.90 | 62.72 | 290.12K |
| 2024-10-17 | 62.26 | 62.40 | ↑$0.14 (0.22%) | 61.99 | 62.81 | 213.92K |
| 2024-10-16 | 60.74 | 61.94 | ↑$1.20 (1.98%) | 60.68 | 62.99 | 280.81K |
| 2024-10-15 | 61.32 | 60.46 | ↓$0.86 (-1.40%) | 60.27 | 61.37 | 219.33K |
| 2024-10-14 | 61.35 | 61.45 | ↑$0.10 (0.16%) | 61.10 | 61.70 | 230.23K |
Create an account or log in to view more rows.
$AIR bounce back baby
$AIR we need to get moving
$AIR the FOMO will be epic
$AIR taking off soon
$AIR don’t be boring today beast
$AIR watch this fly!!!!
$AIR push baby push!
$AIR buying!
$AIR The United States stock market is going to crash.
$AIR Pamp it higher...