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

American Aires Inc (OP: AAIRF )

0.6400 -0.0017 (-0.26%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 23, 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 28, 2021 0.1217 0.1217 0.1061 0.1100 15,421 +0.00(+1.95%)
May 27, 2021 0.1163 0.1167 0.1078 0.1079 15,550 +0.00(+0.37%)
May 26, 2021 0.1093 0.1146 0.1075 0.1075 7,660 -0.00(-3.93%)
May 25, 2021 0.1045 0.1127 0.1045 0.1119 34,939 +0.01(+6.57%)
May 24, 2021 0.1198 0.1198 0.1050 0.1050 6,954 -0.01(-9.79%)
May 21, 2021 0.1201 0.1250 0.1102 0.1164 58,143 -0.01(-9.77%)
May 20, 2021 0.1040 0.1300 0.1040 0.1290 127,508 +0.03(+26.97%)
May 19, 2021 0.1051 0.1087 0.1016 0.1016 27,870 -0.01(-6.36%)
May 18, 2021 0.1071 0.1110 0.1071 0.1085 226,600 -0.00(-1.27%)
May 17, 2021 0.1020 0.1147 0.1020 0.1099 14,123 -0.00(-0.63%)
May 14, 2021 0.1219 0.1230 0.1098 0.1106 98,517 -0.01(-9.79%)
May 13, 2021 0.1233 0.1254 0.1215 0.1226 61,004 -0.00(-2.70%)
May 12, 2021 0.1300 0.1322 0.1231 0.1260 38,201 -0.01(-3.89%)
May 11, 2021 0.1351 0.1420 0.1302 0.1311 71,337 -0.01(-6.36%)
May 10, 2021 0.1360 0.1452 0.1306 0.1400 25,088 +0.00(+1.74%)
May 07, 2021 0.1381 0.1400 0.1351 0.1376 42,770 -0.00(-2.62%)
May 06, 2021 0.1489 0.1489 0.1305 0.1413 36,381 +0.00(+0.93%)
May 05, 2021 0.1350 0.1507 0.1350 0.1400 10,620 -0.01(-4.24%)
May 04, 2021 0.1362 0.1462 0.1335 0.1462 82,888 +0.00(+2.74%)
May 03, 2021 0.1401 0.1480 0.1378 0.1423 115,663 +0.00(+0.14%)
Apr 30, 2021 0.1365 0.1444 0.1365 0.1421 31,700 -0.00(-0.35%)
Apr 29, 2021 0.1489 0.1550 0.1409 0.1426 45,200 -0.01(-3.84%)
Apr 28, 2021 0.1474 0.1505 0.1371 0.1483 55,082 +0.00(+0.61%)
Apr 27, 2021 0.1500 0.1607 0.1362 0.1474 106,010 -0.00(-1.73%)
Apr 26, 2021 0.1380 0.1572 0.1380 0.1500 60,238 +0.01(+7.07%)
Apr 23, 2021 0.1700 0.1700 0.1401 0.1401 106,200 -0.02(-12.44%)
Apr 22, 2021 0.1339 0.1600 0.1339 0.1600 251,028 +0.02(+14.29%)
Apr 21, 2021 0.1300 0.1504 0.1300 0.1400 63,793 +0.00(+1.74%)
Apr 20, 2021 0.1497 0.1524 0.1305 0.1376 146,384 -0.01(-8.27%)
Apr 19, 2021 0.2200 0.2200 0.1500 0.1500 309,926 -0.02(-13.74%)
Apr 16, 2021 0.1890 0.2100 0.1627 0.1739 256,500 -0.02(-11.32%)
Apr 15, 2021 0.1511 0.2400 0.1511 0.1961 383,787 -0.00(-0.71%)
Apr 14, 2021 0.2100 0.2640 0.1799 0.1975 738,251 -0.01(-5.95%)
Apr 13, 2021 0.2900 0.3000 0.2100 0.2100 2,599,232 -0.02(-8.70%)
Apr 12, 2021 0.2330 0.2344 0.2300 0.2300 10,100 +0.00(+0.39%)
Apr 09, 2021 0.2291 0.2291 0.2291 0.2291 700 -0.00(-1.04%)
Apr 08, 2021 0.2255 0.2315 0.2255 0.2315 1,960 +0.00(+0.22%)
Apr 07, 2021 0.1500 0.2330 0.1500 0.2310 27,650 +0.01(+3.96%)
Apr 06, 2021 0.2200 0.2297 0.2144 0.2222 46,029 +0.00(+2.11%)
Apr 05, 2021 0.2000 0.2176 0.2000 0.2176 27,135 +0.02(+8.80%)
Apr 01, 2021 0.2002 0.2152 0.1991 0.2000 143,700 +0.00(+0.00%)
Mar 31, 2021 0.1622 0.2000 0.1622 0.2000 29,576 +0.03(+21.07%)
Mar 30, 2021 0.1643 0.1747 0.1619 0.1652 27,380 -0.02(-8.83%)
Mar 29, 2021 0.1657 0.1833 0.1657 0.1812 57,000 +0.01(+6.65%)
Mar 26, 2021 0.1800 0.1800 0.1696 0.1699 25,100 -0.01(-6.55%)
Mar 25, 2021 0.1776 0.1875 0.1776 0.1818 3,450 -0.01(-3.40%)
Mar 24, 2021 0.1577 0.1932 0.1577 0.1882 12,622 +0.03(+15.96%)
Mar 23, 2021 0.1749 0.1758 0.1579 0.1623 74,405 -0.02(-9.58%)
Mar 22, 2021 0.1892 0.1892 0.1682 0.1795 15,273 -0.01(-6.51%)
Mar 19, 2021 0.1869 0.2027 0.1833 0.1920 17,800 -0.00(-0.83%)
Mar 18, 2021 0.1972 0.2004 0.1844 0.1936 4,105 +0.01(+5.45%)
Mar 17, 2021 0.1782 0.1884 0.1753 0.1836 9,910 -0.01(-3.32%)
Mar 16, 2021 0.2400 0.2400 0.1835 0.1899 64,175 -0.01(-5.10%)
Mar 15, 2021 0.2076 0.2172 0.2001 0.2001 40,652 +0.00(+0.00%)
Mar 12, 2021 0.2067 0.2160 0.2000 0.2001 8,500 -0.02(-7.45%)
Mar 11, 2021 0.2100 0.2162 0.2052 0.2162 39,371 +0.01(+5.26%)
Mar 10, 2021 0.2157 0.2255 0.2000 0.2054 43,078 -0.02(-8.71%)
Mar 09, 2021 0.2100 0.2384 0.2098 0.2250 15,371 +0.02(+7.14%)
Mar 08, 2021 0.2171 0.2190 0.2045 0.2100 13,570 +0.00(+2.24%)
Mar 05, 2021 0.2094 0.2267 0.1857 0.2054 66,300 +0.01(+4.85%)
Mar 04, 2021 0.2000 0.2600 0.1708 0.1959 74,864 -0.00(-2.05%)
Mar 03, 2021 0.2085 0.2185 0.2000 0.2000 63,706 -0.00(-2.44%)
Mar 02, 2021 0.2300 0.2352 0.2000 0.2050 32,850 -0.02(-7.95%)
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.