American Aires Inc. (AAIRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1198
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
American Aires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.63% | 16,834 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.30% | 5,560 |
| Apr 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.64% | 1,400 |
| Apr 22, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | -1.76% | 18,262 |
| Apr 21, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.33% | 12,070 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.97% | 17,018 |
| Apr 16, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -13.64% | 27,350 |
| Apr 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 13.18% | 3,255 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.07% | 1,294 |
| Apr 11, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 4.80% | 5,644 |
| Apr 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.00% | 36,186 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.52% | 26,970 |
| Apr 8, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 9,420 |
| Apr 7, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | -4.32% | 35,516 |
| Apr 4, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 7.76% | 68,498 |
| Apr 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.60% | 3,746 |
| Apr 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.10% | 27,685 |
| Apr 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.60% | 19,400 |
| Mar 31, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.87% | 18,508 |
| Mar 28, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -2.50% | 16,950 |
| Mar 27, 2025 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 1.54% | 16,630 |
| Mar 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.23% | 230 |
| Mar 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.93% | 14,411 |
| Mar 24, 2025 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | -1.20% | 19,595 |
| Mar 21, 2025 | 0.14 | 0.16 | 0.13 | 0.14 | 0.14 | 1.29% | 97,296 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.39% | 14,152 |
| Mar 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.58% | 8,802 |
| Mar 18, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.59% | 29,503 |
| Mar 17, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.69% | 50,321 |
| Mar 14, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -6.35% | 6,006 |
| Mar 13, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 6.24% | 32,457 |
| Mar 12, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.43% | 227,418 |
| Mar 11, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | 0.88% | 67,923 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.71% | 143,055 |
| Mar 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.36% | 51,433 |
| Mar 6, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.29% | 12,287 |
| Mar 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.50% | 23,713 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.66% | 46,620 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | 3.45% | 33,340 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.55% | 7,675 |
| Feb 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.40% | 16,380 |
| Feb 26, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 2.42% | 93,092 |
| Feb 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.37% | 138,455 |
| Feb 24, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | -5.16% | 171,769 |
| Feb 21, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 5.44% | 94,116 |
| Feb 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.01% | 62,950 |
| Feb 19, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 11.57% | 19,110 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -1.41% | 23,519 |
| Feb 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.26% | 22,765 |
| Feb 13, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.99% | 48,132 |