American Aires Inc. (AAIRF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.0800

+0.0400

(+3.85%)

At close: 03:06PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	1.1100	1.1100	1.0760	1.0800	1.0800	13,647
May 02, 2024	1.0400	1.0600	1.0400	1.0400	1.0400	24,535
May 01, 2024	0.9577	0.9577	0.9577	0.9577	0.9577	-
Apr 30, 2024	0.9569	0.9577	0.9524	0.9577	0.9577	1,055
Apr 29, 2024	0.8839	0.9577	0.8839	0.9100	0.9100	10,021
Apr 26, 2024	0.8433	0.8433	0.8383	0.8383	0.8383	13,500
Apr 25, 2024	0.7545	0.7545	0.7545	0.7545	0.7545	-
Apr 24, 2024	0.7545	0.7545	0.7545	0.7545	0.7545	1,675
Apr 23, 2024	0.7000	0.7000	0.6593	0.7000	0.7000	4,000
Apr 22, 2024	0.6633	0.6633	0.6633	0.6633	0.6633	1,000
Apr 19, 2024	0.7684	0.7684	0.7267	0.7267	0.7267	795
Apr 18, 2024	0.7904	0.7904	0.7771	0.7771	0.7771	854
Apr 17, 2024	0.8523	0.8523	0.7361	0.7361	0.7361	1,720
Apr 16, 2024	0.8670	0.8670	0.8413	0.8500	0.8500	12,500
Apr 15, 2024	0.9001	0.9002	0.9000	0.9000	0.9000	17,719
Apr 12, 2024	0.9600	0.9600	0.9000	0.9431	0.9431	1,510
Apr 11, 2024	0.9773	0.9773	0.9000	0.9553	0.9553	16,800
Apr 10, 2024	1.0145	1.0145	0.9839	0.9839	0.9839	704
Apr 09, 2024	1.0232	1.0232	1.0200	1.0200	1.0200	1,200
Apr 08, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Apr 05, 2024	1.0500	1.0500	0.9800	0.9800	0.9800	3,120
Apr 04, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	2,500
Apr 03, 2024	1.0640	1.0640	1.0400	1.0400	1.0400	4,375
Apr 02, 2024	1.0011	1.0500	1.0011	1.0500	1.0500	12,822
Apr 01, 2024	0.9797	1.0300	0.9797	1.0200	1.0200	13,520
Mar 28, 2024	0.9627	1.0100	0.9600	1.0100	1.0100	7,459
Mar 27, 2024	0.9200	0.9200	0.9100	0.9135	0.9135	3,900
Mar 26, 2024	0.8727	0.8759	0.8669	0.8669	0.8669	6,315
Mar 25, 2024	0.9036	0.9036	0.8634	0.8634	0.8634	10,149
Mar 22, 2024	0.9456	0.9456	0.9456	0.9456	0.9456	1,705
Mar 21, 2024	0.9210	0.9879	0.9210	0.9879	0.9879	14,582
Mar 20, 2024	0.8532	0.9210	0.8199	0.8889	0.8889	30,200
Mar 19, 2024	0.9050	0.9050	0.8770	0.8770	0.8770	2,122
Mar 18, 2024	1.1000	1.1000	0.9160	0.9160	0.9160	15,501
Mar 15, 2024	0.9982	1.0500	0.9900	1.0300	1.0300	8,462
Mar 14, 2024	1.0500	1.0500	0.7086	0.9600	0.9600	45,296
Mar 13, 2024	1.0800	1.0825	1.0000	1.0000	1.0000	14,843
Mar 12, 2024	1.2500	1.2500	1.0500	1.1198	1.1198	36,040
Mar 11, 2024	1.2647	1.3100	0.9000	1.2400	1.2400	45,147
Mar 08, 2024	0.9550	1.1000	0.9550	1.1000	1.1000	11,276
Mar 07, 2024	0.8470	0.8564	0.8374	0.8564	0.8564	17,184
Mar 06, 2024	0.7928	0.8100	0.7844	0.8100	0.8100	4,833
Mar 05, 2024	0.7638	0.7638	0.7442	0.7461	0.7461	1,517
Mar 04, 2024	0.7585	0.7784	0.7585	0.7609	0.7609	1,500
Mar 01, 2024	0.7452	0.7650	0.7452	0.7491	0.7491	2,934
Feb 29, 2024	0.7400	0.7500	0.7173	0.7173	0.7173	11,942
Feb 28, 2024	0.6821	0.7587	0.6704	0.7587	0.7587	4,813
Feb 27, 2024	0.6897	0.6897	0.6450	0.6700	0.6700	15,014
Feb 26, 2024	0.6300	0.6579	0.6140	0.6500	0.6500	3,717
Feb 23, 2024	0.6570	0.6570	0.5622	0.6200	0.6200	18,688
Feb 22, 2024	0.5500	0.6650	0.5372	0.6037	0.6037	70,916
Feb 21, 2024	0.5244	0.5733	0.5244	0.5500	0.5500	9,715
Feb 20, 2024	0.4839	0.5000	0.4760	0.5000	0.5000	693
Feb 16, 2024	0.5000	0.5000	0.4720	0.4839	0.4839	11,267
Feb 15, 2024	0.3750	0.4560	0.3750	0.4560	0.4560	6,400
Feb 14, 2024	0.2960	0.3595	0.2960	0.3595	0.3595	24,593
Feb 13, 2024	0.2600	0.2785	0.2560	0.2777	0.2777	3,700
Feb 12, 2024	0.2205	0.2579	0.2205	0.2579	0.2579	5,150
Feb 09, 2024	0.1953	0.2055	0.1953	0.2055	0.2055	2,185
Feb 08, 2024	0.1808	0.1808	0.1808	0.1808	0.1808	500
Feb 07, 2024	0.1838	0.1845	0.1797	0.1845	0.1845	1,364
Feb 06, 2024	0.1831	0.1850	0.1831	0.1850	0.1850	1,025
Feb 05, 2024	0.1455	0.1455	0.1455	0.1455	0.1455	-
Feb 02, 2024	0.1455	0.1455	0.1455	0.1455	0.1455	-
Feb 01, 2024	0.1455	0.1455	0.1455	0.1455	0.1455	-
Jan 31, 2024	0.1455	0.1455	0.1455	0.1455	0.1455	-
Jan 30, 2024	0.1455	0.1455	0.1455	0.1455	0.1455	1,000
Jan 29, 2024	0.1340	0.1340	0.1340	0.1340	0.1340	162
Jan 26, 2024	0.1430	0.1430	0.1430	0.1430	0.1430	-
Jan 25, 2024	0.1430	0.1430	0.1430	0.1430	0.1430	-
Jan 24, 2024	0.1430	0.1430	0.1430	0.1430	0.1430	-
Jan 23, 2024	0.1430	0.1430	0.1430	0.1430	0.1430	-
Jan 22, 2024	0.1430	0.1430	0.1430	0.1430	0.1430	-
Jan 19, 2024	0.1430	0.1430	0.1430	0.1430	0.1430	-
Jan 18, 2024	0.1430	0.1430	0.1430	0.1430	0.1430	-
Jan 17, 2024	0.1430	0.1430	0.1430	0.1430	0.1430	-
Jan 16, 2024	0.1430	0.1430	0.1430	0.1430	0.1430	256
Jan 12, 2024	0.1635	0.1635	0.1635	0.1635	0.1635	-
Jan 11, 2024	0.1635	0.1635	0.1635	0.1635	0.1635	-
Jan 10, 2024	0.1635	0.1635	0.1635	0.1635	0.1635	-
Jan 09, 2024	0.1600	0.1635	0.1600	0.1635	0.1635	630
Jan 08, 2024	0.1522	0.1522	0.1522	0.1522	0.1522	461
Jan 05, 2024	0.1560	0.1560	0.1560	0.1560	0.1560	-
Jan 04, 2024	0.1560	0.1560	0.1560	0.1560	0.1560	-
Jan 03, 2024	0.1560	0.1560	0.1560	0.1560	0.1560	-
Jan 02, 2024	0.1560	0.1560	0.1560	0.1560	0.1560	1,150
Dec 29, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Dec 28, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Dec 27, 2023	0.1390	0.1390	0.1300	0.1300	0.1300	1,920
Dec 26, 2023	0.1110	0.1110	0.1110	0.1110	0.1110	21,859
Dec 22, 2023	0.1270	0.1270	0.1270	0.1270	0.1270	1,000
Dec 21, 2023	0.1324	0.1324	0.1324	0.1324	0.1324	-
Dec 20, 2023	0.1324	0.1324	0.1324	0.1324	0.1324	-
Dec 19, 2023	0.1324	0.1324	0.1324	0.1324	0.1324	2,033
Dec 18, 2023	0.1150	0.1150	0.1150	0.1150	0.1150	100
Dec 15, 2023	0.1425	0.1425	0.1425	0.1425	0.1425	132
Dec 14, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	-
Dec 13, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	-
Dec 12, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	-
Dec 11, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,699.45+6,976.69(+8.64%)

American Aires Inc. (AAIRF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,699.45
+6,976.69(+8.64%)