Aar Corp Historical Data - ARZ | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Aar Corp (ARZ)
Aar Corp (ARZ) Historical

Aar Corp (ARZ)

65.05

0.05

(0.08%)

Closed January 09 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.2	8.68838763576	59.85	66.25	58.6	290	61.20664578	DE
4	1.6	2.52167060678	63.45	66.25	57.5	183	60.21828637	DE
12	8.55	15.1327433628	56.5	68.349999	53.05	137	61.42393682	DE
26	-0.7	-1.06463878327	65.75	69.9	50.6	152	60.12532941	DE
52	10.85	20.0184501845	54.2	69.9	50.6	162	61.01562876	DE
156	8	14.0227870289	57.05	69.9	50.1	142	60.59219516	DE
260	8	14.0227870289	57.05	69.9	50.1	142	60.59219516	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1736458020	64.45	-0.65	-1.00	65.7	65.7	64.45	31
1736371620	65.099999	6.5	11.09	63.65	66.25	62.65	323
1736285220	58.6	-2.3	-3.78	60.2	60.2	58.6	96
1736198820	60.9	0.85	1.42	60	61.2	60	26
1735939620	60.05	-0.2	-0.33	60.6	60.65	59.7	180
1735853220	60.25	1.95	3.34	59.85	60.9	59.05	827
1735594020	58.3	0.4	0.69	58.3	58.3	58.3	3
1735334820	57.9	-0.3	-0.52	58.9	58.9	57.9	14
1734989220	58.2	0	0.00	58.2	58.2	58.2	0
1734730020	58.2	0.6	1.04	58.25	58.25	58.2	520
1734643620	57.6	-0.6	-1.03	57.5	57.6	57.5	200
1734557220	58.2	-2.05	-3.40	59.55	59.55	58.2	71
1734470820	60.25	-1.05	-1.71	60.1	60.25	59.6	13
1734384420	61.3	-0.25	-0.41	60.75	61.3	60.65	238
1734125220	61.55	0.2	0.33	61.55	61.55	61.55	20
1734038820	61.35	-2.2	-3.46	63.45	63.45	61.35	31
1733952420	63.55	0	0.00	63.55	63.55	63.55	0
1733866020	63.55	0	0.00	63.55	63.55	63.55	0
1733779620	63.55	-0.25	-0.39	63.4	63.55	63.4	56
1733520420	63.8	-1.85	-2.82	63.8	63.8	63.8	330
1733434020	65.65	-0.5	-0.76	65.65	65.65	65.65	25
1733347620	66.15	0.6	0.92	65.05	66.15	65.05	20
1733261220	65.55	0	0.00	65.55	65.55	65.55	1
1733174820	65.55	0.1	0.15	66.849999	66.849999	65.55	31
1732915620	65.45	-0.55	-0.83	66	66	64.9	180
1732829220	66	0	0.00	66	66	66	0
1732742820	66	-0.7	-1.05	66	66	66	8
1732656420	66.7	-1	-1.48	68.15	68.15	66.7	179
1732570020	67.7	1.8	2.73	67.15	68.349999	67	324
1732310820	65.9	0.6	0.92	65.599999	65.9	65.599999	370
1732224420	65.3	2.1	3.32	65	65.3	65	222
1732138020	63.2	0.4	0.64	63.2	63.2	63.2	2
1732051620	62.8	0.2	0.32	62.8	62.8	62.8	50
1731965220	62.6	0.7	1.13	62.05	63.1	62.05	205
1731705960	61.9	-0.85	-1.35	63.75	63.75	61.9	86
1731619560	62.75	-2.1	-3.24	62.75	62.75	62.75	60
1731533160	64.849999	0.9	1.41	64.45	65	64.45	169
1731446820	63.95	0.2	0.31	62.7	63.95	62.7	139
1731360420	63.75	5.15	8.79	62.05	63.75	62.05	197
1731101160	58.6	0	0.00	58.6	58.6	58.6	0
1731014760	58.6	1.2	2.09	61.8	61.8	58.6	147
1730928360	57.4	2.95	5.42	57.25	58.35	57.25	333
1730841960	54.45	1.4	2.64	54.45	54.45	54.45	103
1730755560	53.05	-1.85	-3.37	53.05	53.05	53.05	2
1730496360	54.9	-0.25	-0.45	54.65	54.9	54.65	10
1730409960	55.15	-1.45	-2.56	54.9	55.15	54.9	86
1730323560	56.6	0.45	0.80	56.6	56.6	56.6	50
1730237160	56.15	-0.7	-1.23	55.75	56.15	55.65	318
1730150760	56.85	0.2	0.35	56.45	56.85	56.45	11
1729888020	56.65	0.25	0.44	56.65	56.65	56.65	50
1729801560	56.4	0	0.00	56.4	56.4	56.4	0
1729715160	56.4	-1.2	-2.08	56.4	56.4	56.4	8
1729628760	57.6	0.65	1.14	57.4	57.6	57.4	206
1729542360	56.95	0	0.00	56.95	56.95	56.95	0
1729283160	56.95	0.45	0.80	56.95	56.95	56.95	20
1729196760	56.5	0.75	1.35	56.5	56.5	56.5	1
1729110360	55.75	0	0.00	55.75	55.75	55.75	0
1729023960	55.75	-1.7	-2.96	57.05	57.05	55.75	3
1728937560	57.45	0	0.00	57.45	57.45	57.45	0
1728678360	57.45	0	0.00	57.45	57.45	57.45	0
1728591960	57.45	0	0.00	57.45	57.45	57.45	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions