The closing price for AAR (AIR) in 2018 was $36.84, on December 31, 2018. It was down 4.8% for the year. The latest price is $84.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $36.59 | $37.07 | $35.99 | $36.84 | 414,200 |
December 28 2018 | $36.63 | $36.98 | $35.63 | $36.40 | 161,000 |
December 27 2018 | $34.61 | $36.49 | $34.61 | $36.44 | 300,200 |
December 26 2018 | $34.55 | $35.21 | $33.49 | $35.15 | 242,400 |
December 24 2018 | $35.49 | $35.56 | $34.18 | $34.30 | 201,100 |
December 21 2018 | $35.05 | $36.97 | $34.88 | $35.67 | 1,151,900 |
December 20 2018 | $38.04 | $38.49 | $34.83 | $35.04 | 893,700 |
December 19 2018 | $40.95 | $42.41 | $37.66 | $38.58 | 1,480,200 |
December 18 2018 | $39.57 | $42.01 | $39.57 | $41.80 | 423,100 |
December 17 2018 | $40.11 | $40.63 | $39.02 | $39.21 | 624,100 |
December 14 2018 | $40.26 | $40.79 | $39.73 | $40.15 | 194,400 |
December 13 2018 | $41.44 | $41.61 | $40.53 | $40.67 | 156,600 |
December 12 2018 | $40.76 | $42.23 | $40.76 | $41.42 | 239,800 |
December 11 2018 | $40.79 | $41.25 | $39.77 | $40.20 | 184,700 |
December 10 2018 | $40.51 | $41.20 | $39.81 | $40.31 | 304,500 |
December 07 2018 | $40.94 | $41.87 | $40.21 | $40.38 | 170,700 |
December 06 2018 | $40.40 | $40.87 | $38.89 | $40.87 | 254,400 |
December 04 2018 | $43.80 | $44.02 | $41.20 | $41.28 | 161,900 |
December 03 2018 | $43.80 | $44.27 | $43.36 | $44.03 | 185,800 |
November 30 2018 | $42.51 | $43.19 | $42.43 | $43.11 | 294,600 |
November 29 2018 | $42.66 | $42.75 | $42.35 | $42.49 | 214,000 |
November 28 2018 | $42.02 | $43.07 | $41.73 | $42.73 | 196,200 |
November 27 2018 | $42.57 | $42.57 | $41.57 | $41.86 | 132,900 |
November 26 2018 | $42.51 | $42.95 | $41.99 | $42.70 | 217,000 |
November 23 2018 | $42.23 | $42.78 | $41.67 | $42.20 | 59,500 |
Daily pricing data for AAR dates back to 3/17/1980, and may be incomplete.
