AAR

AIR
🏛️ usa →
86.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.00 78.00 78.00 78.00 20.9K
09:31 77.76 77.76 77.76 77.76 1.3K
09:32 77.70 78.19 77.70 78.19 1.6K
09:33 78.19 78.19 77.96 77.96 0.6K
09:34 78.10 78.10 77.85 77.85 1.8K
09:35 78.06 78.06 77.91 77.91 2.4K
09:36 78.30 78.33 78.13 78.30 1.2K
09:37 78.36 78.37 78.23 78.32 4.3K
09:38 78.33 78.33 78.23 78.23 0.9K
09:39 78.28 78.28 78.28 78.28 2.0K
09:40 78.02 78.11 78.02 78.03 1.5K
09:41 78.10 78.10 78.10 78.10 1.1K
09:44 78.23 78.23 78.23 78.23 0.9K
09:45 78.02 78.02 77.99 77.99 3.3K
09:46 78.14 78.17 78.14 78.17 5.8K
09:48 78.17 78.17 78.17 78.17 1.1K
09:51 78.24 78.24 78.17 78.17 0.5K
09:52 78.31 78.31 78.31 78.31 8.8K
09:53 78.29 78.29 78.21 78.21 1.7K
09:54 78.20 78.20 78.20 78.20 0.4K
09:55 78.00 78.00 78.00 78.00 0.9K
09:56 77.99 77.99 77.98 77.98 0.7K
09:57 78.00 78.00 78.00 78.00 0.2K
09:58 77.99 77.99 77.99 77.99 0.6K
09:59 77.98 78.08 77.98 78.08 2.6K
10:00 78.19 78.19 78.19 78.19 1.0K
10:01 78.23 78.31 78.23 78.31 2.8K
10:02 78.21 78.26 78.21 78.26 1.4K
10:03 78.10 78.10 78.10 78.10 0.9K
10:04 78.08 78.08 78.08 78.08 3.6K
10:05 78.10 78.10 78.00 78.00 3.3K
10:07 78.05 78.05 78.05 78.05 1.0K
10:08 78.06 78.06 78.00 78.00 3.0K
10:09 78.08 78.08 78.08 78.08 2.5K
10:12 78.17 78.17 78.17 78.17 0.4K
10:14 78.09 78.09 78.09 78.08 1.1K
10:15 78.05 78.05 77.53 77.53 10.3K
10:16 77.69 77.69 77.69 77.69 2.4K
10:17 77.72 77.72 77.64 77.64 0.6K
10:18 77.62 77.71 77.62 77.68 2.1K
10:20 77.70 77.70 77.70 77.70 0.6K
10:24 77.73 77.73 77.63 77.71 2.0K
10:25 77.71 77.71 77.65 77.65 8.6K
10:27 77.74 77.74 77.72 77.72 0.6K
10:28 77.73 77.73 77.73 77.73 1.4K
10:29 77.72 77.72 77.72 77.72 1.2K
10:31 77.27 77.27 77.23 77.23 1.8K
10:32 77.11 77.11 77.11 77.11 1.5K
10:33 77.30 77.30 77.30 77.30 0.2K
10:34 77.24 77.33 77.24 77.27 1.5K
10:35 77.32 77.34 77.32 77.33 2.4K
10:37 77.37 77.39 77.37 77.39 1.0K
10:38 77.44 77.51 77.44 77.51 1.0K
10:39 77.51 77.51 77.43 77.43 0.4K
10:40 77.51 77.54 77.51 77.53 4.2K
10:43 77.44 77.44 77.44 77.44 0.9K
10:44 77.56 77.56 77.56 77.56 0.4K
10:45 77.52 77.52 77.52 77.52 1.5K
10:46 77.30 77.30 77.30 77.30 1.2K
10:47 77.15 77.15 77.15 77.15 0.5K
10:48 77.27 77.27 77.12 77.12 2.8K
10:50 77.15 77.15 77.10 77.10 0.9K
10:51 77.13 77.13 77.11 77.11 0.8K
10:52 77.04 77.06 77.04 77.06 2.4K
10:53 77.12 77.12 77.11 77.11 1.6K
10:54 77.00 77.00 77.00 77.00 1.0K
10:55 77.00 77.00 77.00 77.00 0.4K
10:58 77.00 77.10 77.00 77.10 2.8K
11:00 77.05 77.05 76.96 77.00 10.7K
11:01 77.00 77.00 77.00 77.00 1.4K
11:02 77.02 77.04 77.02 77.04 0.6K
11:03 76.95 76.99 76.95 76.98 0.9K
11:04 76.94 76.98 76.94 76.98 1.5K
11:05 76.97 76.97 76.97 76.97 0.3K
11:06 76.98 76.98 76.91 76.91 0.4K
11:07 76.98 76.98 76.98 76.98 0.6K
11:08 76.94 76.94 76.94 76.94 1.5K
11:09 76.89 76.89 76.82 76.85 1.5K
11:10 76.84 76.84 76.84 76.84 0.3K
11:11 76.81 76.81 76.81 76.81 1.4K
11:13 76.89 76.89 76.89 76.89 0.4K
11:15 76.85 76.85 76.74 76.84 4.1K
11:16 76.70 76.81 76.70 76.77 2.4K
11:17 76.83 76.87 76.83 76.87 1.3K
11:18 76.81 76.82 76.81 76.82 0.4K
11:19 76.81 76.86 76.81 76.86 3.4K
11:20 76.89 76.89 76.86 76.86 2.6K
11:21 76.84 76.86 76.84 76.86 3.3K
11:22 76.79 76.79 76.79 76.79 3.6K
11:23 76.70 76.70 76.69 76.69 0.9K
11:24 76.69 76.69 76.69 76.69 0.5K
11:25 76.60 76.60 76.51 76.60 2.1K
11:26 76.60 76.60 76.60 76.60 2.0K
11:27 76.59 76.59 76.59 76.58 0.8K
11:29 76.59 76.66 76.59 76.59 1.0K
11:30 76.59 76.59 76.59 76.59 1.1K
11:31 76.52 76.55 76.52 76.55 2.0K
11:32 76.59 76.59 76.59 76.58 0.3K
11:33 76.66 76.71 76.66 76.71 1.6K
11:34 76.72 76.72 76.72 76.72 1.7K
11:37 76.81 76.81 76.81 76.81 1.5K
11:38 76.76 76.76 76.66 76.66 2.1K
11:41 76.70 76.70 76.70 76.70 1.3K
11:42 76.69 76.69 76.69 76.69 0.4K
11:43 76.71 76.72 76.71 76.72 0.6K
11:44 76.72 76.72 76.70 76.70 0.7K
11:45 76.72 76.72 76.66 76.66 1.2K
11:46 76.65 76.65 76.65 76.65 0.2K
11:47 76.67 76.67 76.59 76.58 2.0K
11:48 76.58 76.62 76.35 76.39 2.1K
11:49 76.42 76.45 76.42 76.45 1.2K
11:50 76.39 76.46 76.39 76.46 2.1K
11:51 76.44 76.44 76.44 76.44 0.2K
11:52 76.48 76.48 76.48 76.47 0.1K
11:53 76.48 76.49 76.45 76.45 2.6K
11:54 76.43 76.43 76.43 76.43 0.2K
11:55 76.43 76.43 76.43 76.43 0.1K
11:56 76.43 76.43 76.43 76.43 0.7K
11:57 76.42 76.45 76.42 76.45 2.0K
11:59 76.48 76.48 76.48 76.47 0.9K
12:00 76.46 76.46 76.41 76.41 1.0K
12:01 76.46 76.46 76.46 76.46 0.3K
12:02 76.42 76.42 76.42 76.42 0.4K
12:03 76.45 76.52 76.45 76.52 1.7K
12:04 76.55 76.55 76.55 76.55 0.7K
12:05 76.55 76.56 76.55 76.56 0.8K
12:07 76.55 76.55 76.55 76.55 0.2K
12:08 76.55 76.55 76.50 76.50 0.7K
12:09 76.60 76.60 76.55 76.55 1.2K
12:10 76.63 76.63 76.63 76.63 0.5K
12:11 76.68 76.68 76.64 76.68 1.7K
12:12 76.74 76.79 76.74 76.77 1.5K
12:13 76.76 76.83 76.76 76.76 1.6K
12:14 76.76 76.76 76.72 76.73 3.7K
12:15 76.65 76.73 76.65 76.72 1.7K
12:16 76.72 76.72 76.72 76.72 0.4K
12:17 76.73 76.73 76.69 76.71 7.1K
12:18 76.63 76.78 76.63 76.78 1.5K
12:19 76.80 76.85 76.80 76.85 1.8K
12:20 76.88 76.88 76.88 76.88 1.7K
12:21 76.92 76.95 76.92 76.95 0.9K
12:22 76.94 76.94 76.94 76.94 1.4K
12:23 76.93 76.93 76.93 76.93 0.9K
12:25 76.91 76.93 76.91 76.93 0.7K
12:26 76.93 77.00 76.93 77.00 6.1K
12:27 77.03 77.03 77.03 77.03 0.5K
12:28 77.09 77.11 77.08 77.11 4.6K
12:29 77.03 77.03 77.03 77.03 2.8K
12:30 77.04 77.04 76.95 76.95 1.6K
12:31 76.89 76.91 76.89 76.91 1.3K
12:33 76.99 76.99 76.99 76.99 1.2K
12:35 77.13 77.13 77.13 77.13 0.1K
12:36 77.13 77.13 76.96 76.96 2.9K
12:37 76.96 76.96 76.91 76.91 1.8K
12:39 77.00 77.00 77.00 77.00 0.4K
12:40 77.15 77.15 77.15 77.15 3.5K
12:42 77.07 77.07 77.02 77.02 2.4K
12:44 77.07 77.07 77.07 77.07 0.2K
12:45 77.07 77.07 77.07 77.07 1.3K
12:46 77.08 77.08 77.08 77.08 0.2K
12:47 77.00 77.07 77.00 77.07 0.3K
12:48 77.07 77.07 77.00 77.00 1.2K
12:49 77.01 77.01 77.01 77.01 0.1K
12:50 76.99 77.00 76.99 77.00 2.4K
12:51 76.97 76.97 76.97 76.97 1.3K
12:52 76.99 76.99 76.99 76.99 0.4K
12:53 77.02 77.02 77.02 77.02 0.7K
12:54 77.01 77.01 77.01 77.01 0.6K
12:56 77.04 77.04 77.04 77.04 0.2K
12:57 77.06 77.06 77.06 77.06 0.3K
12:58 77.06 77.06 77.00 77.00 2.8K
12:59 77.05 77.05 77.00 77.00 0.8K
13:00 77.05 77.05 77.05 77.05 1.8K
13:01 76.99 77.01 76.99 77.01 0.6K
13:02 77.00 77.00 77.00 77.00 2.3K
13:03 77.09 77.09 77.09 77.09 0.6K
13:04 77.04 77.11 77.04 77.06 2.6K
13:05 77.11 77.13 77.11 77.13 0.9K
13:06 77.04 77.04 77.04 77.04 0.6K
13:08 77.11 77.11 77.11 77.11 0.8K
13:09 77.09 77.19 77.09 77.19 2.1K
13:10 77.22 77.22 77.19 77.21 0.8K
13:11 77.15 77.20 77.15 77.20 3.9K
13:13 77.22 77.25 77.22 77.25 1.6K
13:14 77.24 77.24 77.24 77.24 0.9K
13:16 77.28 77.28 77.25 77.27 4.0K
13:17 77.25 77.25 77.22 77.22 10.0K
13:18 77.22 77.26 77.18 77.18 2.1K
13:19 77.28 77.35 77.28 77.35 2.4K
13:20 77.37 77.37 77.37 77.37 7.0K
13:21 77.34 77.44 77.28 77.44 2.5K
13:22 77.57 77.69 77.56 77.68 8.1K
13:23 77.68 77.68 77.60 77.67 3.1K
13:24 77.75 77.95 77.73 77.95 12.1K
13:25 77.95 77.99 77.91 77.99 10.9K
13:26 77.92 77.99 77.90 77.99 7.0K
13:27 78.00 78.02 77.97 77.99 6.2K
13:28 77.95 77.95 77.90 77.90 1.6K
13:29 77.84 77.90 77.84 77.90 2.9K
13:30 77.81 77.81 77.81 77.81 3.5K
13:31 77.89 77.89 77.63 77.63 9.3K
13:32 77.63 77.65 77.63 77.65 3.7K
13:33 77.66 77.72 77.66 77.72 1.3K
13:34 77.67 77.67 77.66 77.66 2.1K
13:35 77.53 77.57 77.52 77.52 5.0K
13:36 77.57 77.57 77.49 77.49 0.9K
13:37 77.49 77.50 77.49 77.50 1.6K
13:38 77.53 77.55 77.53 77.55 1.1K
13:39 77.50 77.50 77.45 77.45 3.2K
13:40 77.36 77.38 77.36 77.38 1.5K
13:41 77.26 77.26 77.26 77.26 0.4K
13:42 77.33 77.41 77.32 77.32 1.7K
13:43 77.26 77.40 77.26 77.40 3.9K
13:44 77.38 77.38 77.38 77.38 0.4K
13:45 77.36 77.38 77.34 77.38 0.8K
13:46 77.45 77.47 77.45 77.47 4.6K
13:47 77.44 77.44 77.44 77.44 0.6K
13:48 77.44 77.44 77.30 77.35 9.2K
13:49 77.31 77.49 77.31 77.48 3.9K
13:50 77.50 77.80 77.50 77.80 9.4K
13:51 77.84 77.87 77.70 77.80 6.8K
13:52 77.77 78.01 77.77 77.95 11.7K
13:53 77.92 77.98 77.88 77.98 5.2K
13:54 77.91 77.91 77.85 77.89 1.6K
13:55 77.75 77.80 77.71 77.75 2.4K
13:56 77.81 77.85 77.72 77.82 2.1K
13:57 77.80 77.91 77.79 77.79 5.6K
13:58 77.83 77.86 77.83 77.86 8.7K
13:59 77.90 78.00 77.90 78.00 10.8K
14:00 77.92 77.93 77.92 77.93 1.9K
14:01 77.94 78.07 77.94 78.03 5.6K
14:02 78.09 78.18 78.09 78.18 2.7K
14:03 78.17 78.17 78.03 78.10 5.3K
14:04 78.00 78.02 77.99 78.02 0.6K
14:05 78.02 78.03 77.92 78.03 3.8K
14:06 78.06 78.10 78.06 78.10 1.4K
14:07 78.03 78.03 78.03 78.03 1.3K
14:08 78.06 78.06 78.06 78.06 0.5K
14:09 78.03 78.03 78.03 78.03 0.1K
14:10 77.98 77.98 77.93 77.93 1.7K
14:11 77.90 77.97 77.89 77.90 3.0K
14:12 77.83 77.88 77.83 77.86 1.5K
14:13 77.85 77.91 77.83 77.91 1.7K
14:14 77.87 77.93 77.87 77.89 4.0K
14:15 77.88 77.95 77.88 77.95 0.8K
14:16 77.94 77.94 77.87 77.89 2.7K
14:17 77.88 77.94 77.88 77.94 5.7K
14:18 77.98 78.06 77.97 78.06 2.6K
14:19 77.94 77.94 77.86 77.92 2.9K
14:20 77.85 77.88 77.83 77.88 5.3K
14:21 77.94 77.94 77.94 77.94 2.9K
14:22 78.04 78.14 77.98 78.14 2.1K
14:23 78.15 78.17 78.09 78.09 2.3K
14:24 78.07 78.07 78.02 78.02 1.2K
14:25 78.05 78.10 78.05 78.10 2.2K
14:26 78.05 78.05 78.04 78.04 4.3K
14:28 78.02 78.02 78.02 78.02 0.3K
14:29 78.01 78.01 77.97 77.97 1.6K
14:30 78.00 78.06 78.00 78.06 2.3K
14:31 78.14 78.14 78.12 78.14 1.0K
14:32 78.10 78.20 78.10 78.20 2.4K
14:33 78.28 78.28 78.24 78.24 1.9K
14:34 78.29 78.29 78.16 78.16 3.0K
14:35 78.17 78.19 78.17 78.19 2.5K
14:36 78.25 78.25 78.22 78.22 1.3K
14:37 78.22 78.22 78.17 78.17 1.9K
14:38 78.25 78.25 78.22 78.22 1.1K
14:39 78.23 78.35 78.18 78.34 16.0K
14:40 78.35 78.39 78.35 78.39 11.0K
14:41 78.39 78.40 78.29 78.29 2.1K
14:42 78.32 78.39 78.25 78.25 1.9K
14:43 78.25 78.25 78.21 78.21 0.7K
14:44 78.26 78.26 78.26 78.26 0.7K
14:45 78.25 78.25 78.25 78.25 0.2K
14:46 78.26 78.30 78.26 78.26 1.4K
14:47 78.28 78.40 78.26 78.40 6.5K
14:48 78.42 78.42 78.38 78.38 1.7K
14:49 78.34 78.34 78.17 78.17 13.2K
14:50 78.25 78.25 78.13 78.19 1.1K
14:51 78.21 78.32 78.21 78.32 3.4K
14:52 78.29 78.29 78.29 78.29 0.9K
14:53 78.34 78.34 78.32 78.34 5.6K
14:54 78.41 78.41 78.33 78.33 0.6K
14:55 78.40 78.40 78.25 78.28 6.6K
14:56 78.26 78.26 78.26 78.26 0.2K
14:57 78.27 78.27 78.13 78.13 9.2K
14:58 78.11 78.15 78.07 78.07 1.1K
14:59 78.06 78.08 77.92 77.96 7.7K
15:00 78.03 78.16 78.03 78.16 3.9K
15:01 78.10 78.18 78.10 78.18 1.9K
15:03 78.17 78.17 78.12 78.17 2.6K
15:05 78.03 78.03 78.03 78.03 1.8K
15:06 78.08 78.08 77.94 78.00 3.2K
15:07 78.00 78.04 78.00 78.04 1.4K
15:08 78.01 78.01 78.01 78.01 0.2K
15:09 78.01 78.05 78.01 78.05 1.3K
15:10 78.12 78.12 78.09 78.11 0.8K
15:11 78.11 78.16 78.07 78.16 0.8K
15:12 78.15 78.15 78.14 78.14 2.0K
15:13 78.23 78.23 78.17 78.17 2.1K
15:14 78.21 78.27 78.20 78.27 7.5K
15:15 78.15 78.15 78.15 78.15 2.0K
15:16 78.15 78.15 78.05 78.05 4.5K
15:17 78.08 78.08 78.03 78.03 1.2K
15:18 78.03 78.17 78.03 78.17 6.1K
15:19 78.28 78.29 78.28 78.29 2.9K
15:20 78.24 78.24 78.13 78.13 1.3K
15:21 78.13 78.18 78.13 78.15 1.4K
15:22 78.13 78.13 78.12 78.11 1.3K
15:23 78.07 78.34 78.07 78.34 15.3K
15:24 78.34 78.41 78.34 78.40 10.1K
15:25 78.33 78.38 78.33 78.33 1.8K
15:26 78.35 78.35 78.23 78.23 1.5K
15:27 78.21 78.31 78.21 78.27 3.4K
15:28 78.35 78.35 78.35 78.35 0.1K
15:29 78.30 78.30 78.30 78.30 2.6K
15:30 78.26 78.35 78.25 78.32 13.2K
15:31 78.32 78.42 78.29 78.41 13.9K
15:32 78.40 78.61 78.40 78.61 9.1K
15:33 78.65 78.80 78.65 78.80 4.4K
15:34 78.73 78.73 78.62 78.72 7.6K
15:35 78.66 78.72 78.66 78.67 2.9K
15:36 78.71 78.71 78.65 78.65 1.8K
15:37 78.65 78.69 78.59 78.59 4.9K
15:38 78.59 78.65 78.59 78.59 3.8K
15:39 78.59 78.71 78.56 78.71 3.7K
15:40 78.65 78.67 78.63 78.63 3.8K
15:41 78.67 78.67 78.67 78.67 2.4K
15:42 78.72 78.74 78.68 78.74 4.0K
15:43 78.75 78.75 78.63 78.63 9.1K
15:44 78.69 78.69 78.61 78.61 5.0K
15:45 78.58 78.58 78.51 78.57 5.9K
15:46 78.56 78.59 78.53 78.53 4.5K
15:47 78.52 78.53 78.35 78.41 13.9K
15:48 78.42 78.54 78.40 78.47 10.6K
15:49 78.47 78.71 78.47 78.60 16.1K
15:50 78.66 78.87 78.58 78.82 11.5K
15:51 78.85 78.85 78.48 78.63 34.1K
15:52 78.70 78.71 78.58 78.63 15.7K
15:53 78.63 78.67 78.58 78.58 4.1K
15:54 78.63 78.63 78.60 78.62 4.8K
15:55 78.62 78.65 78.56 78.65 21.7K
15:56 78.67 78.70 78.67 78.67 12.0K
15:57 78.67 78.67 78.60 78.64 18.5K
15:58 78.64 78.69 78.60 78.64 19.6K
15:59 78.64 78.64 78.35 78.35 254.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available