The closing price for AAR (AIR) in 2019 was $44.86, on December 31, 2019. It was up 23.9% for the year. The latest price is $83.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $45.13 | $45.26 | $44.51 | $44.86 | 189,300 |
December 30 2019 | $45.25 | $45.55 | $44.77 | $45.00 | 154,400 |
December 27 2019 | $46.05 | $46.40 | $45.02 | $45.04 | 279,000 |
December 26 2019 | $47.68 | $47.79 | $45.73 | $46.17 | 243,600 |
December 24 2019 | $47.65 | $48.17 | $47.34 | $47.70 | 93,400 |
December 23 2019 | $51.73 | $51.73 | $47.17 | $47.72 | 467,700 |
December 20 2019 | $48.71 | $52.49 | $48.14 | $51.60 | 1,369,500 |
December 19 2019 | $45.03 | $45.43 | $44.63 | $45.42 | 257,400 |
December 18 2019 | $45.15 | $45.32 | $44.78 | $44.93 | 108,300 |
December 17 2019 | $44.73 | $45.20 | $44.41 | $45.18 | 119,900 |
December 16 2019 | $44.38 | $45.22 | $44.15 | $44.73 | 150,700 |
December 13 2019 | $44.71 | $44.71 | $44.10 | $44.38 | 165,900 |
December 12 2019 | $44.66 | $44.91 | $44.50 | $44.79 | 168,500 |
December 11 2019 | $44.83 | $44.83 | $44.09 | $44.70 | 117,300 |
December 10 2019 | $44.55 | $44.78 | $44.22 | $44.69 | 95,400 |
December 09 2019 | $44.50 | $44.83 | $44.33 | $44.66 | 159,600 |
December 06 2019 | $44.70 | $44.97 | $44.47 | $44.72 | 194,300 |
December 05 2019 | $44.23 | $44.56 | $43.88 | $44.40 | 143,600 |
December 04 2019 | $43.75 | $44.53 | $43.75 | $44.09 | 214,800 |
December 03 2019 | $43.10 | $43.75 | $42.90 | $43.42 | 91,000 |
December 02 2019 | $44.52 | $44.52 | $43.41 | $43.49 | 98,600 |
November 29 2019 | $44.50 | $44.79 | $44.01 | $44.45 | 28,900 |
November 27 2019 | $44.90 | $44.90 | $44.43 | $44.70 | 79,600 |
November 26 2019 | $44.37 | $45.00 | $44.25 | $44.75 | 107,900 |
November 25 2019 | $43.97 | $44.84 | $43.68 | $44.53 | 112,300 |
Daily pricing data for AAR dates back to 3/17/1980, and may be incomplete.
