AAR Corp (AIR) Historical Stock Data
60.57 ↓0.03 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIR is down -0.32% a day on average. There have been 11 days where AAR Corp closed green and 19 days where AIR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 59.72 | 60.57 | ↑$0.85 (1.42%) | 59.58 | 61.63 | 1.14M |
| 2024-12-19 | 61.05 | 60.60 | ↓$0.45 (-0.74%) | 60.13 | 61.73 | 222.14K |
| 2024-12-18 | 63.03 | 60.59 | ↓$2.44 (-3.87%) | 60.14 | 63.22 | 217.75K |
| 2024-12-17 | 63.51 | 62.80 | ↓$0.71 (-1.12%) | 62.59 | 64.36 | 161.60K |
| 2024-12-16 | 63.35 | 63.91 | ↑$0.56 (0.88%) | 63.04 | 64.32 | 171.69K |
| 2024-12-13 | 63.43 | 63.22 | ↓$0.21 (-0.33%) | 62.70 | 63.96 | 269.39K |
| 2024-12-12 | 66.83 | 63.69 | ↓$3.14 (-4.70%) | 63.59 | 67.28 | 431.09K |
| 2024-12-11 | 67.51 | 67.37 | ↓$0.14 (-0.21%) | 67.08 | 68.40 | 134.08K |
| 2024-12-10 | 65.61 | 66.93 | ↑$1.32 (2.01%) | 65.61 | 67.37 | 136.89K |
| 2024-12-09 | 68.04 | 65.96 | ↓$2.08 (-3.06%) | 65.92 | 68.04 | 117K |
| 2024-12-06 | 69.23 | 67.63 | ↓$1.60 (-2.31%) | 67.58 | 69.23 | 166.67K |
| 2024-12-05 | 69.95 | 68.45 | ↓$1.50 (-2.14%) | 68.44 | 69.95 | 139.31K |
| 2024-12-04 | 68.45 | 70.28 | ↑$1.83 (2.67%) | 68.45 | 70.47 | 169.07K |
| 2024-12-03 | 69.84 | 68.40 | ↓$1.44 (-2.06%) | 68.38 | 70.14 | 142.42K |
| 2024-12-02 | 69.96 | 69.57 | ↓$0.39 (-0.56%) | 68.85 | 70.20 | 185.41K |
| 2024-11-29 | 69.67 | 69.52 | ↓$0.15 (-0.22%) | 68.91 | 69.82 | 110.29K |
| 2024-11-27 | 69.70 | 69.02 | ↓$0.68 (-0.98%) | 68.21 | 70.38 | 158.61K |
| 2024-11-26 | 69.74 | 69.19 | ↓$0.55 (-0.79%) | 68.96 | 70.66 | 165.35K |
| 2024-11-25 | 69.63 | 70.82 | ↑$1.19 (1.71%) | 69.63 | 72.27 | 324.43K |
| 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 |
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...