Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

American Aires Inc. (AAIRF)

0.1210
+0.0055
+(4.76%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.11550.12460.11550.12100.12105,272
May 6, 20250.12700.12700.12500.12540.125411,132
May 5, 20250.12380.13110.11700.12540.125412,226
May 2, 20250.12850.13200.12000.12300.12304,570
May 1, 20250.11610.13200.11610.12450.124513,583
Apr 30, 20250.13350.13350.12180.12180.121842,199
Apr 29, 20250.12470.13220.12130.12420.1242120,489
Apr 28, 20250.11730.12310.11730.12310.12311,000
Apr 25, 20250.11500.12850.11500.11980.119816,834
Apr 24, 20250.12580.13250.11900.11900.11905,560
Apr 23, 20250.12700.12700.12700.12700.12701,400
Apr 22, 20250.12070.13500.11690.11690.116918,262
Apr 21, 20250.12640.12640.11900.11900.119012,070
Apr 17, 20250.12650.12830.12570.12570.125717,018
Apr 16, 20250.14750.14750.11690.12090.120927,350
Apr 15, 20250.13280.14000.13280.14000.14003,255
Apr 14, 20250.12000.12380.12000.12370.12371,294
Apr 11, 20250.12100.13750.12100.13750.13755,644
Apr 10, 20250.12290.13120.11510.13120.131236,186
Apr 9, 20250.11960.12500.11200.12500.125026,970
Apr 8, 20250.11960.11960.10720.11960.11969,420
Apr 7, 20250.09290.12470.09290.11960.119635,516
Apr 4, 20250.11000.12500.10520.12500.125068,498
Apr 3, 20250.12480.12480.11000.11600.11603,746
Apr 2, 20250.12310.12310.11670.11670.116727,685
Apr 1, 20250.12200.12470.11800.11800.118019,400
Mar 31, 20250.11800.14150.11800.12500.125018,508
Mar 28, 20250.12320.13500.12320.12870.128716,950
Mar 27, 20250.13310.14800.13200.13200.132016,630
Mar 26, 20250.13940.13940.13000.13000.1300230
Mar 25, 20250.13210.13210.13030.13030.130314,411
Mar 24, 20250.11400.15900.11400.14000.140019,595
Mar 21, 20250.13800.15600.12600.14170.141797,296
Mar 20, 20250.14800.14800.13640.13990.139914,152
Mar 19, 20250.13710.14800.13630.13930.13938,802
Mar 18, 20250.12370.14080.12370.13580.135829,503
Mar 17, 20250.12020.13710.11500.12510.125150,321
Mar 14, 20250.11200.12300.11200.11950.11956,006
Mar 13, 20250.11560.12800.11440.12760.127632,457
Mar 12, 20250.10060.12010.09700.12010.1201227,418
Mar 11, 20250.13000.13670.11250.11500.115067,923
Mar 10, 20250.12000.12400.11070.11400.1140143,055
Mar 7, 20250.13000.14000.12520.13060.130651,433
Mar 6, 20250.13010.14200.13000.13240.132412,287
Mar 5, 20250.13550.13980.13550.13550.135523,713
Mar 4, 20250.13930.14060.13020.13350.133546,620
Mar 3, 20250.14600.14600.11900.14000.140033,340
Feb 28, 20250.14080.14240.13540.13540.13547,675
Feb 27, 20250.14640.15840.14640.14640.146416,380
Feb 26, 20250.13770.15960.13770.15000.150093,092
Feb 25, 20250.15300.15500.14100.14640.1464138,455
Feb 24, 20250.13200.15880.13200.14700.1470171,769
Feb 21, 20250.14220.15500.13800.15500.155094,116
Feb 20, 20250.15000.15000.13610.14700.147062,950
Feb 19, 20250.11500.14850.11500.14850.148519,110
Feb 18, 20250.15000.15000.11900.13310.133123,519
Feb 14, 20250.13320.13750.12820.13500.135022,765
Feb 13, 20250.14300.14300.12470.12470.124748,132
Feb 12, 20250.14160.14160.12000.13120.131213,669
Feb 11, 20250.13010.14000.13000.13220.13223,924
Feb 10, 20250.13650.13650.13000.13000.13007,499
Feb 7, 20250.13800.13800.13000.13000.130031,977
Feb 6, 20250.13100.14510.13100.13540.135424,276
Feb 5, 20250.14920.15140.13500.14700.1470103,007
Feb 4, 20250.14500.15690.14500.15690.156913,235
Feb 3, 20250.13500.14140.13500.14140.141441,640
Jan 31, 20250.14140.15820.14080.15570.155785,855
Jan 30, 20250.14900.14900.14000.14100.141031,190
Jan 29, 20250.15000.15770.14500.14900.149052,536
Jan 28, 20250.16000.16000.14300.15740.1574125,784
Jan 27, 20250.15300.16200.14490.16200.162096,728
Jan 24, 20250.14930.16130.14730.15600.156053,488
Jan 23, 20250.14090.15200.13660.15200.152029,262
Jan 22, 20250.14550.14550.14290.14500.145013,210
Jan 21, 20250.15000.15740.13000.15740.157440,535
Jan 17, 20250.12300.14500.12300.14210.142144,271
Jan 16, 20250.12500.13640.12500.13200.132011,396
Jan 15, 20250.14360.14460.13120.14200.142020,317
Jan 14, 20250.15030.15030.13800.13800.138021,900
Jan 13, 20250.14000.15000.11730.13620.1362154,226
Jan 10, 20250.13640.14100.12000.14100.141046,615
Jan 8, 20250.14350.15000.13400.13900.139026,999
Jan 7, 20250.14820.15520.14000.15000.150023,487
Jan 6, 20250.15430.15430.13810.14000.140015,171
Jan 3, 20250.15000.15500.13910.14580.145831,551
Jan 2, 20250.16850.16850.13880.14450.144533,772
Dec 31, 20240.12340.15200.12340.14900.149042,201
Dec 30, 20240.14700.16000.12500.13180.131834,155
Dec 27, 20240.13300.16000.13300.15300.153017,575
Dec 26, 20240.13500.14560.13120.13120.13129,902
Dec 24, 20240.14540.14540.13800.13800.13801,000
Dec 23, 20240.14200.15280.14050.14530.145337,289
Dec 20, 20240.13300.16000.12630.15500.155037,735
Dec 19, 20240.13000.14200.13000.14000.140094,017
Dec 18, 20240.14230.14230.13000.14000.140037,489
Dec 17, 20240.13400.15600.13050.14040.140412,707
Dec 16, 20240.13650.14010.13000.14010.14019,291
Dec 13, 20240.11800.13680.11800.13680.136849,551
Dec 12, 20240.15500.15500.12720.12720.127245,271
Dec 11, 20240.16000.16000.13500.13500.135036,117
Dec 10, 20240.13500.15150.13500.15140.151422,997
Dec 9, 20240.16000.16000.13750.13780.137845,954
Dec 6, 20240.15250.15400.14500.14540.145442,138
Dec 5, 20240.15330.16000.13950.13950.1395139,785
Dec 4, 20240.14010.16000.14010.15900.159071,860
Dec 3, 20240.15000.15620.13950.14720.147244,668
Dec 2, 20240.15410.15630.13900.14000.140055,873
Nov 29, 20240.13550.14800.12510.14000.140035,413
Nov 27, 20240.12150.13700.12000.12000.120046,567
Nov 26, 20240.15100.15100.12440.13270.132753,503
Nov 25, 20240.13050.14000.13050.13200.132022,141
Nov 22, 20240.14050.14900.13000.13380.1338102,524
Nov 21, 20240.13100.14500.13100.14050.140596,723
Nov 20, 20240.16300.16300.14420.14900.149099,507
Nov 19, 20240.16500.17100.15000.15130.151366,815
Nov 18, 20240.16080.16780.15000.16390.163981,700
Nov 15, 20240.15660.17130.15420.15600.156087,899
Nov 14, 20240.16850.16850.15500.15990.159921,217
Nov 13, 20240.17100.17100.15050.15890.158999,413
Nov 12, 20240.16710.17100.16250.16800.168060,790
Nov 11, 20240.16250.17980.16250.17280.172845,695
Nov 8, 20240.17710.19170.16250.16690.1669113,045
Nov 7, 20240.16630.17250.16250.16470.164779,760
Nov 6, 20240.19070.19070.16250.16810.1681169,459
Nov 5, 20240.20000.20000.16000.17710.177194,618
Nov 4, 20240.17900.19630.17300.18480.184853,253
Nov 1, 20240.18200.19000.17300.18500.185017,000
Oct 31, 20240.19770.20600.17300.19440.194468,865
Oct 30, 20240.17890.19770.17300.19770.197747,636
Oct 29, 20240.20810.20810.18000.18200.182074,188
Oct 28, 20240.19780.21180.19700.20340.203485,125
Oct 25, 20240.18570.18970.18000.18000.180043,653
Oct 24, 20240.18100.18500.18100.18460.184647,273
Oct 23, 20240.18000.19150.18000.19120.191249,146
Oct 22, 20240.22010.22010.17300.18990.1899120,420
Oct 21, 20240.18000.21500.18000.19720.197264,246
Oct 18, 20240.20590.21530.18580.19390.193968,138
Oct 17, 20240.20210.21400.19550.19700.197036,142
Oct 16, 20240.20830.21000.19000.19750.197547,072
Oct 15, 20240.19000.21020.19000.20540.205446,270
Oct 14, 20240.18000.20290.18000.19520.1952105,309
Oct 11, 20240.20000.21000.18000.18000.1800123,810
Oct 10, 20240.20660.21000.18000.20000.200095,675
Oct 9, 20240.18000.19870.18000.19680.1968217,475
Oct 8, 20240.20310.20990.18080.18520.1852127,147
Oct 7, 20240.23000.23000.19000.19610.1961134,308
Oct 4, 20240.21740.21990.19530.19530.1953297,511
Oct 3, 20240.21010.22020.20600.20600.206062,415
Oct 2, 20240.23380.23380.20880.22070.220760,959
Oct 1, 20240.21150.22390.20000.21880.2188304,913
Sep 30, 20240.22210.25000.21500.22350.2235132,539
Sep 27, 20240.24000.27000.23980.24470.2447110,793
Sep 26, 20240.24250.27000.24250.26450.264597,924
Sep 25, 20240.27000.27280.25720.26150.261558,540
Sep 24, 20240.26000.27800.26000.27080.270892,524
Sep 23, 20240.28000.28000.26000.26000.260090,806
Sep 20, 20240.26790.27770.26100.26740.2674203,864
Sep 19, 20240.31070.31070.27930.28000.2800145,370
Sep 18, 20240.25640.29000.25640.27650.2765165,048
Sep 17, 20240.27980.27980.25630.26200.2620160,253
Sep 16, 20240.30500.30500.26800.27620.276256,589
Sep 13, 20240.28800.32000.27000.27550.2755260,952
Sep 12, 20240.25780.28230.25000.28200.2820112,496
Sep 11, 20240.24500.26100.24000.25510.2551107,519
Sep 10, 20240.25000.28800.24890.25000.2500420,921
Sep 9, 20240.31000.31000.27940.28000.2800122,104
Sep 6, 20240.30970.30970.29290.29800.2980126,499
Sep 5, 20240.29250.31750.28200.29210.292173,579
Sep 4, 20240.29550.31140.29070.29270.2927121,706
Sep 3, 20240.32800.32800.29070.30020.3002192,481
Aug 30, 20240.27000.32800.27000.31000.3100252,678
Aug 29, 20240.26800.29550.26460.29000.2900305,191
Aug 28, 20240.28000.29150.26000.26800.2680268,361
Aug 27, 20240.26680.28000.26510.27330.2733179,862
Aug 26, 20240.32750.32750.25000.26440.2644961,083
Aug 23, 20240.31300.31650.28750.29120.2912278,806
Aug 22, 20240.31330.32750.30100.31200.3120216,530
Aug 21, 20240.32000.34000.31490.33000.3300340,190
Aug 20, 20240.35980.35980.30000.32110.3211499,500
Aug 19, 20240.35100.35100.32860.35000.3500937,662
Aug 16, 20240.34620.37240.31000.34000.3400991,372
Aug 15, 20240.30000.35000.28330.31860.31861,205,857
Aug 14, 20240.27300.30000.23000.30000.30001,690,869
Aug 13, 20240.35030.35060.22010.24000.24002,304,646
Aug 12, 20240.26400.30000.21400.28390.28394,697,281
Aug 9, 20240.17740.18710.17700.17700.177012,125
Aug 8, 20240.19050.19110.18220.18220.182250,100
Aug 7, 20240.15310.15310.15310.15310.153148,085
Aug 6, 20240.18730.18730.17000.17000.170050,724
Aug 5, 20240.19000.24040.18730.20640.20641,620
Aug 2, 20240.20000.20000.19190.19930.199312,683
Aug 1, 20240.21000.21000.20000.20000.20005,910
Jul 31, 20240.21000.21000.19860.20400.204011,427
Jul 30, 20240.19020.19400.19020.19300.193014,915
Jul 29, 20240.21000.21500.19200.19200.192012,626
Jul 26, 20240.21560.21560.20500.20500.205010,980
Jul 25, 20240.21500.24010.20800.24010.240125,500
Jul 24, 20240.24000.24000.20500.21500.21503,040
Jul 23, 20240.20500.21540.20500.21190.21192,832
Jul 22, 20240.21000.21690.21000.21690.21697,065
Jul 19, 20240.21560.21640.21480.21480.214810,004
Jul 18, 20240.21510.22000.21510.22000.22002,846
Jul 17, 20240.21450.21450.21030.21450.21454,510
Jul 16, 20240.21360.21540.21360.21540.21541,000
Jul 15, 20240.25200.25200.20400.20400.20408,738
Jul 12, 20240.23200.24000.23200.24000.24004,202
Jul 11, 20240.21320.24200.20790.24200.242042,398
Jul 10, 20240.23520.23520.21220.21220.2122169,104
Jul 9, 20240.23830.23830.22680.22680.226894,116
Jul 8, 20240.24770.26000.23150.23200.23206,969
Jul 5, 20240.24380.26500.23900.26500.265011,203
Jul 3, 20240.24700.24700.23430.23990.23994,673
Jul 2, 20240.25060.26000.22500.23000.23005,991
Jul 1, 20240.26600.26600.26600.26600.2660391
Jun 28, 20240.25900.25900.23930.23930.239332,400
Jun 27, 20240.27220.27220.24200.25160.251614,762
Jun 26, 20240.26910.27600.24350.25670.256771,068
Jun 25, 20240.34000.34000.25570.26000.2600328,141
Jun 24, 20240.33000.33200.30960.31000.3100292,918
Jun 21, 20240.35800.35800.32120.33770.337712,605
Jun 20, 20240.32300.35000.28770.35000.350042,560
Jun 18, 20240.23100.31920.23100.31920.319226,868
Jun 17, 20240.21600.25000.20000.20000.20009,646
Jun 14, 20240.26800.26800.18610.22940.229428,411
Jun 13, 20240.35000.35000.29000.29000.290068,138
Jun 12, 20240.34200.39700.34000.34000.34008,170
Jun 11, 20240.28800.33600.28800.33600.33605,145
Jun 10, 20240.35300.37530.28370.28370.283714,964
Jun 7, 20240.39450.41200.38460.38550.38557,948
Jun 6, 20240.41080.41080.41080.41080.41084,882
Jun 5, 20240.43430.45100.36740.41900.419055,843
Jun 4, 20240.56200.59000.45740.45740.457411,350
Jun 3, 20240.60580.60580.57670.58320.58325,750
May 31, 20240.66500.66500.61310.61310.61314,738
May 30, 20240.68800.69990.66130.66130.66136,754
May 29, 20240.66000.67310.66000.67210.67211,786
May 28, 20240.71500.71500.66120.66560.66562,091
May 24, 20240.66120.67600.63900.66250.66251,227
May 23, 20240.64920.66450.64000.66450.664510,192
May 22, 20240.68250.68250.64170.64170.641723,458
May 21, 20240.72020.72030.68190.68190.681914,749
May 20, 20240.70740.73000.70740.73000.730020,178
May 17, 20240.69980.74360.69980.70180.70186,474
May 16, 20240.64280.64280.64280.64280.6428187
May 15, 20240.61920.61920.61920.61920.6192-
May 14, 20240.66000.66010.61920.61920.619227,200
May 13, 20240.62630.65790.62630.63820.638217,266
May 10, 20240.72600.72600.63310.63310.633110,070
May 9, 20240.75000.75000.63060.66440.664440,436
May 8, 20240.83400.85520.82040.85520.855220,309

Related Tickers

BYDIF BYD Electronic (International) Company Limited
4.5000
0.00%
 
HLRTF Hillcrest Energy Technologies Ltd.
0.0752
0.00%
 
ZTE.CN ZTEST Electronics Inc.
0.2200
+2.33%
 
KN Knowles Corporation
16.02
-0.80%
 
DAKT Daktronics, Inc.
13.64
+0.37%
 
SGMA SigmaTron International, Inc.
1.3900
-2.11%
 
RELL Richardson Electronics, Ltd.
8.79
+0.57%
 
BELFB Bel Fuse Inc.
70.22
+0.59%
 
CTS CTS Corporation
39.19
+0.80%
 
PLXS Plexus Corp.
125.83
+0.29%