Historical Stock Prices

AIRR 
$23.4499
*  
unch
unch
Get AIRR Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading AIRR now
Exchange:NASDAQ

Community Rating:
View:    AIRR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 23.6 23.79 23.6 23.69 150,022
01/12/2017 23.81 23.81 23.1306 23.4499 87,793
01/11/2017 23.69 23.85 23.51 23.77 72,063
01/10/2017 23.14 23.6799 23.1 23.65 191,911
01/09/2017 23.71 23.71 23.2119 23.24 105,649
01/06/2017 23.73 23.9596 23.69 23.74 138,639
01/05/2017 24.24 24.24 23.64 23.74 128,112
01/04/2017 24.06 24.17 23.94 24.15 121,566
01/03/2017 23.95 24 23.5836 23.799 45,266
12/30/2016 24.05 24.05 23.6191 23.65 58,540
12/29/2016 24.01 24.1599 23.75 23.8504 105,807
12/28/2016 24.43 24.43 23.8004 23.88 75,692
12/27/2016 24.24 24.3 24.139 24.2193 80,991
12/23/2016 24.1 24.1441 23.94 24.07 62,208
12/22/2016 24.15 24.2938 23.96 24.04 154,293
12/21/2016 24.46 24.46 24.2032 24.2032 121,592
12/20/2016 24.18 24.3 24.11 24.3 171,738
12/19/2016 24.2 24.2 23.7601 23.99 154,715
12/16/2016 24.2 24.2 23.8 23.83 76,074
12/15/2016 23.59 24.07 23.51 23.9307 102,954
12/14/2016 23.92 24.05 23.58 23.59 54,001
12/13/2016 24.44 24.45 23.8006 23.94 189,476
12/12/2016 25.28 25.28 24 24.08 294,814
12/09/2016 24.35 24.35 24.0756 24.24 378,364
12/08/2016 24.05 24.1699 23.7538 24.12 168,538
12/07/2016 23.62 23.88 23.5415 23.8308 214,995
12/06/2016 23.38 23.5 23.2052 23.45 116,436
12/05/2016 23.16 23.33 23.16 23.26 100,036
12/02/2016 23.22 23.22 22.87 22.91 78,867
12/01/2016 23.06 23.25 23.01 23.07 207,245
11/30/2016 23.05 23.29 22.85 22.92 167,968
11/29/2016 23.07 23.07 22.82 22.9 81,054
11/28/2016 23.36 23.36 22.9099 22.95 112,719
11/25/2016 23.37 23.37 23.21 23.31 88,545
11/23/2016 23.03 23.235 22.8632 23.23 323,998
11/22/2016 22.9 22.9 22.4625 22.82 177,284
11/21/2016 22.67 22.67 22.4224 22.5633 89,344
11/18/2016 22.53 22.56 22.4 22.46 218,554
11/17/2016 22.63 22.69 22.43 22.5 127,233
11/16/2016 22.78 22.78 22.39 22.49 177,382
11/15/2016 22.63 22.69 22.43 22.66 808,360
11/14/2016 22.71 22.71 22.3247 22.54 453,447
11/11/2016 22.34 22.34 21.52 22.0665 231,322
11/10/2016 21.22 21.6 20.76 21.52 281,504
11/09/2016 19.57 20.81 19.57 20.74 220,911
11/08/2016 19.5295 19.6694 19.5295 19.5619 7,861
11/07/2016 19.35 19.5019 19.34 19.409 35,322
11/04/2016 18.98 19.2135 18.9799 19.1087 6,193
11/03/2016 19.05 19.12 18.94 18.99 16,819
11/02/2016 19.21 19.21 19.02 19.02 5,627
11/01/2016 19.43 19.43 19.08 19.1499 6,665
10/31/2016 19.428 19.58 19.42 19.57 5,303
10/28/2016 19.3601 19.5185 19.3601 19.42 2,560
10/27/2016 19.41 19.43 19.24 19.26 10,150
10/26/2016 19.4 19.58 19.3865 19.3865 25,830
10/25/2016 19.91 19.91 19.55 19.58 9,176
10/24/2016 20.12 20.12 19.8702 19.93 12,083
10/21/2016 19.68 19.81 19.59 19.775 3,641
10/20/2016 19.9543 19.9543 19.8202 19.8202 4,505
10/19/2016 19.93 20.0798 19.87 20.0697 5,911
10/18/2016 19.93 20.03 19.88 19.9799 11,175
10/17/2016 19.86 19.86 19.74 19.791 8,666
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?