Historical Stock Prices

(ETF)
AIRR 
$24.35
*  
0.45
1.81%
Get AIRR Alerts
*Delayed - data as of Apr. 28, 2017  -  Find a broker to begin trading AIRR now
Exchange:NASDAQ

Community Rating:
 
 
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 28-JAN-2017 TO 28-APR-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.
04/28/2017 24.85 24.85 24.35 24.35 53,846
04/27/2017 24.97 25.006 24.7147 24.8 25,902
04/26/2017 24.8254 24.9539 24.77 24.8 36,830
04/25/2017 24.62 24.91 24.62 24.77 35,418
04/24/2017 23.94 24.4094 23.93 24.31 40,356
04/21/2017 23.83 23.9314 23.69 23.81 26,240
04/20/2017 23.68 23.8836 23.68 23.88 43,995
04/19/2017 23.68 23.9194 23.6073 23.65 26,035
04/18/2017 23.41 23.65 23.3408 23.61 50,085
04/17/2017 23.27 23.5399 23.27 23.5214 28,960
04/13/2017 23.44 23.66 23.2755 23.28 243,922
04/12/2017 24.08 24.08 23.5 23.56 49,363
04/11/2017 23.84 24.2 23.84 24.2 53,730
04/10/2017 23.98 24.1984 23.76 23.9 30,797
04/07/2017 23.65 23.99 23.65 23.97 21,612
04/06/2017 23.46 23.7679 23.4141 23.75 20,944
04/05/2017 23.66 23.8732 23.3649 23.4575 23,063
04/04/2017 23.41 23.6 23.33 23.4313 103,182
04/03/2017 23.88 24.03 23.39 23.52 97,468
03/31/2017 23.62 23.9913 23.62 23.92 59,507
03/30/2017 23.36 23.6 23.36 23.56 35,330
03/29/2017 23.1 23.43 23.1 23.36 41,858
03/28/2017 22.97 23.309 22.97 23.28 38,934
03/27/2017 22.64 23.1528 22.5739 23.13 183,017
03/24/2017 23.24 23.3699 23.036 23.1 25,843
03/23/2017 23.01 23.37 23.01 23.24 35,795
03/22/2017 23 23.1381 22.78 22.99 84,040
03/21/2017 23.81 23.81 23.01 23.01 77,371
03/20/2017 23.95 23.95 23.596 23.7 97,011
03/17/2017 23.9 23.968 23.74 23.94 110,942
03/16/2017 24.05 24.05 23.79 23.87 38,902
03/15/2017 23.67 23.99 23.638 23.95 107,292
03/14/2017 23.47 23.58 23.2 23.57 40,569
03/13/2017 23.79 23.9199 23.66 23.69 30,452
03/10/2017 23.75 23.8242 23.5473 23.72 27,310
03/09/2017 23.66 23.714 23.3639 23.4099 35,664
03/08/2017 24.1 24.2048 23.72 23.75 70,015
03/07/2017 24.08 24.249 23.9301 23.98 169,370
03/06/2017 24.2 24.2695 23.977 24.09 43,730
03/03/2017 24.47 24.5353 24.23 24.35 66,776
03/02/2017 24.89 24.89 24.4182 24.45 105,688
03/01/2017 24.53 24.94 24.4201 24.8528 399,543
02/28/2017 24.48 24.48 24 24.06 60,111
02/27/2017 24.25 24.57 23.7449 24.54 39,450
02/24/2017 23.71 24.2708 23.7 24.24 98,128
02/23/2017 24.5 24.5123 23.7392 23.86 74,420
02/22/2017 24.58 24.58 24.2986 24.36 44,354
02/21/2017 24.24 24.56 24.24 24.56 101,301
02/17/2017 24.23 24.49 24.0341 24.25 53,737
02/16/2017 24.39 24.4324 24.1701 24.31 45,000
02/15/2017 24.08 24.4199 24.08 24.38 78,478
02/14/2017 24.31 24.31 24 24.21 104,085
02/13/2017 24.68 24.68 24.1875 24.24 113,658
02/10/2017 24.24 24.31 24.1131 24.2689 65,072
02/09/2017 23.91 24.14 23.855 24.11 60,525
02/08/2017 24.1 24.1 23.66 23.77 91,949
02/07/2017 24.29 24.29 23.9064 24.06 53,685
02/06/2017 24.48 24.48 24.05 24.09 129,779
02/03/2017 24.16 24.4499 24.13 24.3987 143,719
02/02/2017 24.15 24.15 23.8501 23.975 362,710
02/01/2017 24.24 24.385 24.01 24.1302 191,430
01/31/2017 23.94 23.98 23.5363 23.95 133,756
01/30/2017 24.38 24.38 23.745 23.97 216,039
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for AIRR





Research Brokers before you trade

Want to trade FX?





Smart Portfolio