Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AAR Corp (NY: AIR )

66.94 -0.99 (-1.46%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.115 4.358 4.016 4.286 33,764 +0.21(+5.08%)
Jan 30, 2003 4.583 4.583 4.079 4.079 74,525 -0.47(-10.30%)
Jan 29, 2003 4.457 4.574 4.277 4.547 63,530 +0.14(+3.06%)
Jan 28, 2003 4.322 4.511 4.187 4.412 56,421 +0.09(+2.08%)
Jan 27, 2003 4.538 4.592 4.295 4.322 37,762 -0.18(-4.00%)
Jan 24, 2003 4.745 4.772 4.367 4.502 42,760 -0.23(-4.94%)
Jan 23, 2003 4.862 4.862 4.727 4.736 23,323 -0.05(-0.94%)
Jan 22, 2003 4.916 4.961 4.781 4.781 47,092 -0.09(-1.85%)
Jan 21, 2003 4.808 4.907 4.727 4.871 46,981 +0.07(+1.50%)
Jan 17, 2003 4.763 4.952 4.727 4.799 40,650 -0.12(-2.38%)
Jan 16, 2003 4.745 4.997 4.727 4.916 30,321 +0.19(+4.00%)
Jan 15, 2003 4.718 4.736 4.457 4.727 89,075 +0.05(+0.96%)
Jan 14, 2003 4.439 4.691 4.367 4.682 55,533 +0.25(+5.69%)
Jan 13, 2003 4.610 4.610 4.430 4.430 74,525 +0.00(+0.00%)
Jan 10, 2003 4.700 4.709 4.403 4.430 322,426 -0.23(-5.02%)
Jan 09, 2003 4.916 5.033 4.664 4.664 46,425 -0.20(-4.07%)
Jan 08, 2003 4.907 5.024 4.844 4.862 26,322 -0.09(-1.82%)
Jan 07, 2003 5.249 5.258 4.952 4.952 23,657 -0.30(-5.66%)
Jan 06, 2003 5.141 5.402 5.042 5.249 36,429 -0.07(-1.35%)
Jan 03, 2003 5.483 5.483 5.042 5.321 78,524 -0.16(-2.96%)
Jan 02, 2003 4.682 5.492 4.628 5.483 85,188 +0.85(+18.25%)
Dec 31, 2002 4.601 4.826 4.592 4.637 59,642 -0.05(-1.15%)
Dec 30, 2002 4.682 4.700 4.547 4.691 63,752 +0.10(+2.16%)
Dec 27, 2002 4.592 4.844 4.592 4.592 35,985 -0.01(-0.20%)
Dec 26, 2002 4.538 4.664 4.538 4.601 46,092 -0.03(-0.58%)
Dec 24, 2002 4.637 4.637 4.556 4.628 33,431 -0.05(-0.96%)
Dec 23, 2002 4.502 4.700 4.493 4.673 67,417 +0.17(+3.80%)
Dec 20, 2002 4.547 4.601 4.502 4.502 126,727 -0.04(-0.79%)
Dec 19, 2002 4.367 4.637 4.367 4.538 57,088 +0.12(+2.65%)
Dec 18, 2002 4.637 4.637 4.394 4.421 128,393 -0.31(-6.48%)
Dec 17, 2002 4.772 4.817 4.592 4.727 52,312 +0.00(+0.00%)
Dec 16, 2002 4.646 4.727 4.385 4.727 102,514 +0.09(+1.94%)
Dec 13, 2002 4.718 4.718 4.637 4.637 47,314 +0.00(+0.00%)
Dec 12, 2002 4.637 4.772 4.556 4.637 122,728 -0.07(-1.53%)
Dec 11, 2002 4.907 4.907 4.610 4.709 101,625 -0.15(-3.15%)
Dec 10, 2002 4.664 5.042 4.646 4.862 49,868 +0.22(+4.65%)
Dec 09, 2002 4.835 4.925 4.637 4.646 80,745 -0.28(-5.67%)
Dec 06, 2002 4.727 4.934 4.655 4.925 71,304 +0.11(+2.24%)
Dec 05, 2002 4.826 4.826 4.637 4.817 49,868 -0.05(-0.93%)
Dec 04, 2002 4.862 5.024 4.772 4.862 21,213 +0.00(+0.00%)
Dec 03, 2002 4.844 4.961 4.727 4.862 37,540 -0.07(-1.46%)
Dec 02, 2002 5.042 5.132 4.808 4.934 51,312 -0.02(-0.36%)
Nov 29, 2002 5.141 5.231 4.916 4.952 47,980 -0.37(-6.94%)
Nov 27, 2002 4.727 5.321 4.727 5.321 60,642 +0.68(+14.76%)
Nov 26, 2002 4.628 4.790 4.502 4.637 22,102 +0.01(+0.19%)
Nov 25, 2002 4.664 4.736 4.367 4.628 42,649 -0.13(-2.65%)
Nov 22, 2002 4.637 4.799 4.556 4.754 33,431 +0.16(+3.53%)
Nov 21, 2002 4.412 4.610 4.232 4.592 82,966 +0.21(+4.72%)
Nov 20, 2002 4.196 4.385 4.196 4.385 58,976 +0.10(+2.31%)
Nov 19, 2002 4.340 4.340 4.088 4.286 58,865 +0.04(+0.85%)
Nov 18, 2002 4.322 4.412 3.989 4.250 66,306 +0.02(+0.43%)
Nov 15, 2002 4.250 4.592 4.142 4.232 69,638 -0.05(-1.05%)
Nov 14, 2002 4.367 4.394 4.196 4.277 57,088 -0.09(-2.06%)
Nov 13, 2002 4.574 4.682 4.349 4.367 30,321 -0.23(-4.90%)
Nov 12, 2002 4.322 4.592 4.286 4.592 59,753 +0.36(+8.51%)
Nov 11, 2002 4.988 5.060 4.196 4.232 92,629 -0.76(-15.16%)
Nov 08, 2002 4.628 5.222 4.628 4.988 71,749 +0.45(+9.92%)
Nov 07, 2002 4.592 4.934 4.385 4.538 107,845 -0.28(-5.79%)
Nov 06, 2002 4.142 4.817 4.142 4.817 126,727 +0.77(+18.89%)
Nov 05, 2002 3.890 4.097 3.827 4.052 124,727 +0.14(+3.69%)
Nov 04, 2002 3.755 3.989 3.755 3.908 58,532 +0.15(+4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.