AAR Corp (NY: AIR )

36.86 USD -0.30 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.62 18.28 17.53 18.26 443,812 +1.38(+8.18%)
Nov 29, 2011 17.20 17.30 16.77 16.88 404,780 -0.31(-1.80%)
Nov 28, 2011 16.44 17.20 16.35 17.19 403,566 +1.40(+8.87%)
Nov 25, 2011 16.15 16.50 15.78 15.79 124,773 -0.42(-2.59%)
Nov 23, 2011 16.61 16.70 16.12 16.21 337,172 -0.61(-3.63%)
Nov 22, 2011 17.22 17.30 16.80 16.82 240,983 -0.48(-2.77%)
Nov 21, 2011 17.29 17.40 16.75 17.30 264,559 -0.37(-2.09%)
Nov 18, 2011 17.71 17.84 17.48 17.67 265,497 -0.01(-0.06%)
Nov 17, 2011 18.29 18.35 17.52 17.68 279,271 -0.65(-3.55%)
Nov 16, 2011 18.78 18.83 18.30 18.33 260,572 -0.75(-3.93%)
Nov 15, 2011 18.81 19.15 18.55 19.08 329,677 +0.11(+0.58%)
Nov 14, 2011 18.96 19.12 18.82 18.97 228,133 -0.08(-0.42%)
Nov 11, 2011 18.70 19.18 18.48 19.05 257,908 +0.65(+3.53%)
Nov 10, 2011 18.64 18.75 18.26 18.40 245,386 +0.10(+0.55%)
Nov 09, 2011 19.05 19.14 18.26 18.30 422,562 -1.37(-6.96%)
Nov 08, 2011 19.92 19.92 19.14 19.67 278,186 -0.03(-0.15%)
Nov 07, 2011 19.75 19.90 19.20 19.70 206,849 -0.08(-0.40%)
Nov 04, 2011 20.24 20.35 19.69 19.78 194,733 -0.74(-3.61%)
Nov 03, 2011 19.93 20.61 19.42 20.52 267,328 +0.89(+4.53%)
Nov 02, 2011 19.03 19.91 19.03 19.63 310,715 +0.89(+4.75%)
Nov 01, 2011 18.82 19.19 18.63 18.74 374,205 -1.19(-5.97%)
Oct 31, 2011 20.02 20.26 19.82 19.93 277,919 -0.45(-2.21%)
Oct 28, 2011 20.62 20.91 20.31 20.38 235,699 -0.30(-1.45%)
Oct 27, 2011 19.98 20.96 19.95 20.68 473,536 +1.45(+7.54%)
Oct 26, 2011 19.38 19.45 18.45 19.23 376,813 +0.24(+1.26%)
Oct 25, 2011 19.47 19.50 18.95 18.99 418,881 -0.71(-3.60%)
Oct 24, 2011 18.94 19.77 18.85 19.70 448,773 +0.93(+4.95%)
Oct 21, 2011 18.44 18.80 18.17 18.77 611,483 +1.14(+6.47%)
Oct 20, 2011 17.41 17.73 16.91 17.63 253,867 +0.15(+0.86%)
Oct 19, 2011 17.72 17.95 17.40 17.48 272,918 -0.29(-1.63%)
Oct 18, 2011 17.81 17.90 17.39 17.77 552,023 -0.01(-0.06%)
Oct 17, 2011 18.42 18.60 17.71 17.78 366,067 -0.80(-4.31%)
Oct 14, 2011 18.68 18.82 18.33 18.58 249,142 +0.20(+1.09%)
Oct 13, 2011 18.22 18.45 17.80 18.38 368,162 +0.02(+0.11%)
Oct 12, 2011 18.50 18.59 18.24 18.36 404,554 +0.06(+0.33%)
Oct 11, 2011 17.93 18.42 17.89 18.30 313,103 +0.15(+0.83%)
Oct 10, 2011 17.99 18.23 17.69 18.15 328,118 +0.63(+3.60%)
Oct 07, 2011 18.18 18.24 17.28 17.52 522,703 -0.71(-3.89%)
Oct 06, 2011 17.68 18.24 17.68 18.23 578,875 +0.88(+5.07%)
Oct 05, 2011 16.78 17.49 16.50 17.35 455,481 +0.61(+3.64%)
Oct 04, 2011 15.02 16.81 14.96 16.74 562,476 +1.57(+10.35%)
Oct 03, 2011 16.58 16.92 15.14 15.17 411,380 -1.50(-9.00%)
Sep 30, 2011 17.10 17.40 16.66 16.67 359,189 -0.76(-4.36%)
Sep 29, 2011 17.34 17.75 17.01 17.43 275,786 +0.42(+2.47%)
Sep 28, 2011 17.76 17.93 16.98 17.01 483,829 -0.78(-4.38%)
Sep 27, 2011 17.76 18.28 17.58 17.79 387,147 +0.34(+1.95%)
Sep 26, 2011 17.64 17.71 16.83 17.45 427,441 -0.01(-0.06%)
Sep 23, 2011 16.54 17.50 16.54 17.46 546,882 +0.74(+4.43%)
Sep 22, 2011 17.06 17.83 16.60 16.72 717,124 -1.12(-6.28%)
Sep 21, 2011 19.32 19.42 17.79 17.84 564,438 -1.58(-8.14%)
Sep 20, 2011 20.13 20.41 19.38 19.42 508,019 -0.72(-3.57%)
Sep 19, 2011 20.11 20.46 19.51 20.14 564,710 -0.38(-1.85%)
Sep 16, 2011 21.94 22.90 20.08 20.52 1,493,922 -2.13(-9.40%)
Sep 15, 2011 22.42 22.75 22.09 22.65 346,353 +0.44(+1.98%)
Sep 14, 2011 21.72 22.48 21.41 22.21 573,387 +0.52(+2.40%)
Sep 13, 2011 21.53 22.05 21.14 21.69 465,205 +0.29(+1.36%)
Sep 12, 2011 20.99 21.49 20.80 21.40 291,472 +0.01(+0.05%)
Sep 09, 2011 21.86 21.94 21.22 21.39 377,090 -0.70(-3.17%)
Sep 08, 2011 22.71 22.93 22.03 22.09 229,433 -0.81(-3.54%)
Sep 07, 2011 22.36 22.93 22.26 22.90 230,188 +0.96(+4.38%)
Sep 06, 2011 21.27 21.98 21.21 21.94 432,015 -0.11(-0.50%)
Sep 02, 2011 22.45 22.54 21.97 22.05 448,021 -0.99(-4.30%)
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.