American Aires Inc. (AAIRF)
OTCMKTS
· Delayed Price · Currency is USD
0.1134
-0.0067 (-5.54%)
May 30, 2025, 3:04 PM EDT
American Aires Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -0.04% | 6,700 |
| May 29, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -0.95% | 27,611 |
| May 28, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -5.09% | 13,831 |
| May 27, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 4.67% | 39,273 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.65% | 19,850 |
| May 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.43% | 8,400 |
| May 21, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | -4.74% | 27,899 |
| May 20, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 8.29% | 27,026 |
| May 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.53% | 10,200 |
| May 16, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.33% | 12,009 |
| May 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.15% | 38,675 |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 110 |
| May 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.14% | 40,410 |
| May 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.17% | 9,660 |
| May 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 30,126 |
| May 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.09% | 22,500 |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.51% | 5,272 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 11,132 |
| May 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.95% | 12,226 |
| May 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.20% | 4,570 |
| May 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.17% | 13,583 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.85% | 42,199 |
| Apr 29, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.85% | 120,489 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.80% | 1,000 |
| 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 |