Stockscreener 앱 받기
77.94
0.70%
0.585
Aar Corp 주식 (AIR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $78.28 | $76.10 | $2.18 | 202,504.0 | +0.59% |
| 2025-11-20 | $81.44 | $77.18 | $4.25 | 382,718.0 | -1.54% |
| 2025-11-19 | $78.89 | $77.16 | $1.74 | 289,215.0 | +1.03% |
| 2025-11-18 | $79.25 | $76.90 | $2.35 | 274,922.0 | -1.51% |
| 2025-11-17 | $82.22 | $78.64 | $3.58 | 305,697.0 | -3.50% |
| 2025-11-14 | $82.40 | $78.53 | $3.87 | 422,554.0 | +2.16% |
| 2025-11-13 | $83.58 | $79.77 | $3.81 | 414,427.0 | -4.27% |
| 2025-11-12 | $86.24 | $82.43 | $3.81 | 467,618.0 | -0.23% |
| 2025-11-11 | $84.06 | $82.35 | $1.72 | 359,915.0 | +0.64% |
| 2025-11-10 | $84.31 | $82.50 | $1.81 | 364,165.0 | +1.08% |
| 2025-11-07 | $83.25 | $80.25 | $3.00 | 241,171.0 | +0.21% |
| 2025-11-06 | $84.06 | $81.97 | $2.09 | 296,054.0 | -1.61% |
| 2025-11-05 | $84.18 | $82.29 | $1.89 | 313,912.0 | -0.43% |
| 2025-11-04 | $84.78 | $83.00 | $1.78 | 275,416.0 | -2.06% |
| 2025-11-03 | $85.81 | $82.29 | $3.52 | 348,183.0 | +1.81% |
| 2025-10-31 | $85.17 | $83.72 | $1.45 | 331,200.0 | -0.01% |
| 2025-10-30 | $86.33 | $83.48 | $2.85 | 376,208.0 | -0.73% |
| 2025-10-29 | $86.58 | $83.95 | $2.63 | 336,304.0 | +0.33% |
| 2025-10-28 | $85.35 | $83.79 | $1.56 | 390,261.0 | -0.04% |
| 2025-10-27 | $87.55 | $84.23 | $3.31 | 345,232.0 | -2.19% |
| 2025-10-24 | $87.34 | $86.15 | $1.19 | 225,689.0 | +0.92% |
| 2025-10-23 | $86.06 | $81.38 | $4.69 | 374,103.0 | +5.36% |
| 2025-10-22 | $85.33 | $80.74 | $4.59 | 359,648.0 | -4.01% |
Aar Corp 주식 (AIR) 연도별 가격 이력
이 심층 분석에서는 Aar Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aar Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aar Corp 주식 (AIR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $86.24 | $76.10 | $10.14 | 4,958,471.0 | -7.60% |
| 2025-10 | $87.55 | $77.77 | $9.78 | 12,997,415.0 | -6.09% |
| 2025-09 | $89.69 | $73.05 | $16.64 | 11,145,465.0 | +18.52% |
| 2025-08 | $78.75 | $71.43 | $7.32 | 7,245,520.0 | +1.27% |
| 2025-07 | $86.43 | $68.30 | $18.13 | 10,558,530.0 | +8.61% |
| 2025-06 | $69.62 | $60.74 | $8.88 | 5,574,287.0 | +12.02% |
| 2025-05 | $63.20 | $53.20 | $10.00 | 4,231,524.0 | +14.87% |
| 2025-04 | $58.00 | $46.51 | $11.49 | 6,980,880.0 | -4.52% |
| 2025-03 | $70.85 | $54.22 | $16.63 | 6,706,491.0 | -13.89% |
| 2025-02 | $69.16 | $61.52 | $7.63 | 3,164,691.0 | -4.04% |
| 2025-01 | $72.65 | $60.79 | $11.86 | 5,609,088.0 | +10.57% |
Aar Corp 주식 (AIR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.47 | $59.18 | $11.29 | 3,806,078.0 | -12.08% |
| 2024-11 | $72.27 | $58.21 | $14.06 | 4,404,548.0 | +18.43% |
| 2024-10 | $67.10 | $58.64 | $8.46 | 6,069,408.0 | -10.19% |
| 2024-09 | $71.26 | $62.52 | $8.75 | 7,559,969.0 | -0.64% |
| 2024-08 | $66.57 | $54.71 | $11.86 | 4,749,826.0 | +1.83% |
| 2024-07 | $76.34 | $63.96 | $12.38 | 7,095,882.0 | -11.14% |
| 2024-06 | $73.50 | $64.36 | $9.14 | 5,637,016.0 | +2.41% |
| 2024-05 | $73.18 | $68.75 | $4.43 | 4,318,612.0 | +2.68% |
| 2024-04 | $69.72 | $57.64 | $12.08 | 8,242,533.0 | +15.48% |
| 2024-03 | $67.20 | $58.24 | $8.96 | 6,870,810.0 | -10.35% |
| 2024-02 | $69.85 | $59.93 | $9.92 | 5,605,435.0 | +9.80% |
| 2024-01 | $62.88 | $55.00 | $7.88 | 7,209,130.0 | -2.53% |
Aar Corp 주식 (AIR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.95 | $62.00 | $11.95 | 6,671,450.0 | -9.96% |
| 2023-11 | $70.42 | $58.93 | $11.49 | 4,134,012.0 | +16.75% |
| 2023-10 | $61.74 | $56.59 | $5.15 | 3,656,593.0 | -0.29% |
| 2023-09 | $62.92 | $57.75 | $5.17 | 4,833,316.0 | -3.36% |
| 2023-08 | $62.79 | $57.93 | $4.86 | 2,966,322.0 | +3.01% |
| 2023-07 | $63.88 | $56.00 | $7.88 | 4,086,057.0 | +3.53% |
| 2023-06 | $58.36 | $50.06 | $8.30 | 4,136,068.0 | +15.27% |
| 2023-05 | $54.43 | $50.08 | $4.35 | 2,594,529.0 | -5.06% |
| 2023-04 | $55.27 | $51.23 | $4.04 | 2,862,579.0 | -3.24% |
| 2023-03 | $56.86 | $49.06 | $7.80 | 6,039,439.0 | +0.29% |
| 2023-02 | $55.50 | $50.16 | $5.34 | 3,632,872.0 | +5.73% |
| 2023-01 | $51.44 | $44.21 | $7.23 | 4,559,228.0 | +14.57% |
0.37%
1.44%
자본화:
|
볼륨(24시간):