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

American Aires Inc (OP: AAIRF )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 12, 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 (%)
Apr 30, 2020 0.2527 0.4500 0.2120 0.2120 19,642 -0.05(-19.79%)
Apr 29, 2020 0.2642 0.2643 0.2640 0.2643 3,173 +0.05(+22.59%)
Apr 28, 2020 0.2156 0.2156 0.2156 55 +0.00(+0.00%)
Apr 27, 2020 0.2191 0.2191 0.2156 0.2156 1,350 +0.01(+2.67%)
Apr 24, 2020 0.2185 0.2191 0.2100 0.2100 10,500 -0.01(-4.55%)
Apr 23, 2020 0.2186 0.2200 0.2100 0.2200 52,752 +0.01(+4.76%)
Apr 22, 2020 0.2143 0.2179 0.2051 0.2100 10,038 +0.01(+3.04%)
Apr 21, 2020 0.1846 0.2038 0.1846 0.2038 1,000 +0.02(+11.55%)
Apr 17, 2020 0.1827 0.1827 0.1827 0 +0.00(+0.00%)
Apr 16, 2020 0.1897 0.1897 0.1802 0.1827 4,548 +0.01(+6.84%)
Apr 14, 2020 0.1710 0.1710 0.1710 0 +0.00(+0.59%)
Apr 13, 2020 0.1700 0.1700 0.1618 0.1700 14,680 +0.00(+0.00%)
Apr 09, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Apr 08, 2020 0.1700 0.1700 0.1700 0.1700 1,700 +0.00(+0.89%)
Apr 06, 2020 0.1685 0.1685 0.1685 0 -0.02(-9.26%)
Apr 03, 2020 0.1857 0.1857 0.1857 20 +0.00(+0.00%)
Apr 02, 2020 0.1857 0.1857 0.1857 20 +0.00(+0.00%)
Mar 31, 2020 0.1857 0.1857 0.1857 0 +0.00(+1.64%)
Mar 27, 2020 0.1827 0.1827 0.1827 0 -0.01(-6.74%)
Mar 26, 2020 0.1966 0.1975 0.1904 0.1959 11,600 +0.05(+38.74%)
Mar 25, 2020 0.1412 0.1412 0.1412 50 +0.00(+0.00%)
Mar 24, 2020 0.1301 0.1412 0.1301 0.1412 3,510 +0.02(+17.28%)
Mar 23, 2020 0.1300 0.1382 0.1204 0.1204 5,163 -0.01(-7.38%)
Mar 19, 2020 0.1300 0.1300 0.1300 0 -0.00(-3.27%)
Mar 18, 2020 0.1344 0.1344 0.1344 0.1344 250 -0.00(-1.83%)
Mar 17, 2020 0.1369 0.1369 0.1369 0.1369 400 -0.06(-29.07%)
Mar 16, 2020 0.1930 0.1930 0.1930 175 +0.00(+0.00%)
Mar 11, 2020 0.1930 0.1930 0.1930 0 -0.03(-11.71%)
Mar 09, 2020 0.2186 0.2186 0.2186 0 -0.01(-5.41%)
Mar 06, 2020 0.2311 0.2311 0.2311 50 +0.00(+0.00%)
Mar 05, 2020 0.2300 0.2311 0.2265 0.2311 3,108 -0.01(-2.65%)
Mar 04, 2020 0.2374 0.2374 0.2374 0.2374 1,200 +0.02(+7.81%)
Feb 28, 2020 0.2202 0.2202 0.2202 0 -0.08(-27.66%)
Feb 26, 2020 0.3044 0.3044 0.3044 0 -0.00(-1.52%)
Feb 24, 2020 0.3091 0.3091 0.3091 0 -0.04(-10.30%)
Feb 21, 2020 0.3446 0.3446 0.3446 0.3446 400 +0.01(+4.42%)
Feb 20, 2020 0.3000 0.3300 0.3000 0.3300 600 +0.08(+34.47%)
Feb 14, 2020 0.2454 0.2454 0.2454 0 -0.01(-3.23%)
Feb 12, 2020 0.2536 0.2536 0.2536 0 -0.00(-1.71%)
Feb 11, 2020 0.2750 0.2750 0.2580 0.2580 4,500 -0.02(-6.18%)
Feb 10, 2020 0.2722 0.2750 0.2722 0.2750 9,900 +0.04(+15.21%)
Feb 07, 2020 0.2387 0.2387 0.2387 0.2387 500 -0.03(-9.79%)
Feb 06, 2020 0.2570 0.2646 0.2570 0.2646 6,000 +0.02(+7.13%)
Feb 05, 2020 0.2770 0.2770 0.2470 0.2470 20,235 -0.03(-12.41%)
Feb 04, 2020 0.3469 0.3469 0.2820 0.2820 7,371 -0.08(-21.67%)
Feb 03, 2020 0.3774 0.3794 0.3600 0.3600 5,755 -0.02(-5.26%)
Jan 31, 2020 0.3900 0.3913 0.3800 0.3800 13,700 -0.01(-2.56%)
Jan 30, 2020 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Jan 29, 2020 0.4061 0.4061 0.3900 0.3900 8,050 +0.00(+0.00%)
Jan 28, 2020 0.3975 0.3976 0.3900 0.3900 4,659 -0.01(-2.50%)
Jan 27, 2020 0.4053 0.4053 0.4000 0.4000 18,957 -0.01(-2.06%)
Jan 24, 2020 0.4145 0.4145 0.4084 0.4084 12,400 +0.05(+13.44%)
Jan 23, 2020 0.3700 0.3700 0.3600 0.3600 20,566 -0.01(-2.70%)
Jan 22, 2020 0.4169 0.4169 0.3600 0.3700 7,225 -0.04(-10.04%)
Jan 21, 2020 0.4168 0.4168 0.4100 0.4113 1,958 +0.02(+5.90%)
Jan 17, 2020 0.4088 0.4093 0.3884 0.3884 13,900 -0.02(-5.27%)
Jan 16, 2020 0.4791 0.4791 0.4100 0.4100 6,655 -0.06(-11.83%)
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.