Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Aires Inc (OP: AAIRF )

0.6332 -0.0312 (-4.70%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 0.7260 0.7260 0.6332 0.6332 10,070 -0.03(-4.70%)
May 09, 2024 0.7500 0.7500 0.6306 0.6644 40,436 -0.19(-22.31%)
May 08, 2024 0.8340 0.8552 0.8204 0.8552 20,309 +0.03(+3.99%)
May 07, 2024 1.010 1.110 0.7764 0.8224 63,639 -0.15(-15.45%)
May 06, 2024 1.160 1.160 0.9332 0.9727 138,171 -0.11(-9.94%)
May 03, 2024 1.100 1.110 1.076 1.080 13,647 +0.04(+3.85%)
May 02, 2024 1.040 1.060 1.040 1.040 24,535 +0.08(+8.59%)
Apr 30, 2024 0.9577 46 +0.05(+5.24%)
Apr 29, 2024 0.8839 0.9577 0.8839 0.9100 10,021 +0.07(+8.55%)
Apr 26, 2024 0.8433 0.8433 0.8383 0.8383 13,500 +0.08(+11.09%)
Apr 24, 2024 0.7546 1 +0.05(+7.80%)
Apr 23, 2024 0.7000 0.7000 0.6593 0.7000 4,000 +0.04(+5.53%)
Apr 22, 2024 0.6633 0.6633 0.6633 0.6633 1,000 -0.06(-8.72%)
Apr 19, 2024 0.7267 0.7684 0.7267 0.7267 795 -0.05(-6.49%)
Apr 18, 2024 0.7904 0.7904 0.7771 0.7771 854 +0.04(+5.57%)
Apr 17, 2024 0.8523 0.8523 0.7361 0.7361 1,720 -0.11(-13.40%)
Apr 16, 2024 0.8670 0.8670 0.8413 0.8500 12,500 -0.05(-5.56%)
Apr 15, 2024 0.9002 0.9002 0.9000 0.9000 17,719 -0.04(-4.57%)
Apr 12, 2024 0.9600 0.9600 0.9000 0.9431 1,510 -0.01(-1.28%)
Apr 11, 2024 0.9360 0.9773 0.9000 0.9553 16,800 -0.03(-2.91%)
Apr 10, 2024 0.9839 1.014 0.9839 0.9839 704 -0.04(-3.54%)
Apr 09, 2024 1.023 1.023 1.020 1.020 1,200 +0.04(+4.08%)
Apr 05, 2024 0.9800 680 -0.05(-4.85%)
Apr 04, 2024 1.030 1.030 1.030 1.030 2,500 -0.01(-0.96%)
Apr 03, 2024 1.064 1.064 1.040 1.040 4,375 -0.01(-0.95%)
Apr 02, 2024 1.001 1.050 1.001 1.050 12,822 +0.03(+2.94%)
Apr 01, 2024 0.9797 1.030 0.9797 1.020 13,520 +0.01(+0.99%)
Mar 28, 2024 0.9627 1.010 0.9600 1.010 7,459 +0.10(+10.56%)
Mar 27, 2024 0.9200 0.9200 0.9100 0.9135 3,900 +0.05(+5.38%)
Mar 26, 2024 0.8727 0.8759 0.8669 0.8669 6,315 +0.00(+0.41%)
Mar 25, 2024 0.9036 0.9036 0.8634 0.8634 10,149 -0.08(-8.69%)
Mar 22, 2024 0.9456 0.9456 0.9456 0.9456 1,705 -0.04(-4.28%)
Mar 21, 2024 0.9210 0.9879 0.9210 0.9879 14,582 +0.10(+11.14%)
Mar 20, 2024 0.8532 0.9210 0.8199 0.8889 30,200 +0.01(+1.36%)
Mar 19, 2024 0.9050 0.9050 0.8770 0.8770 2,122 -0.04(-4.26%)
Mar 18, 2024 1.100 1.100 0.9160 0.9160 15,501 -0.11(-11.07%)
Mar 15, 2024 0.9982 1.050 0.9900 1.030 8,462 +0.07(+7.29%)
Mar 14, 2024 0.9821 1.050 0.7086 0.9600 45,296 -0.04(-4.00%)
Mar 13, 2024 1.083 1.083 1.000 1.000 14,843 -0.12(-10.70%)
Mar 12, 2024 1.110 1.250 1.050 1.120 36,040 -0.12(-9.69%)
Mar 11, 2024 1.265 1.310 0.9000 1.240 45,147 +0.14(+12.73%)
Mar 08, 2024 0.9550 1.100 0.9550 1.100 11,276 +0.24(+28.44%)
Mar 07, 2024 0.8470 0.8564 0.8374 0.8564 17,184 +0.05(+5.73%)
Mar 06, 2024 0.7844 0.8100 0.7844 0.8100 4,833 +0.06(+8.56%)
Mar 05, 2024 0.7638 0.7638 0.7442 0.7461 1,517 -0.01(-1.95%)
Mar 04, 2024 0.7585 0.7784 0.7585 0.7609 1,500 +0.01(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.