Indicators

AAR Corp (NY: AIR )

69.92 +0.03 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.517	8.788	8.454	8.625	140,610	+0.15(+1.81%)
May 27, 2004	8.373	8.598	8.328	8.472	344,084	+0.19(+2.28%)
May 26, 2004	8.265	8.364	8.175	8.283	63,085	-0.05(-0.54%)
May 25, 2004	8.112	8.463	8.103	8.328	206,250	+0.13(+1.54%)
May 24, 2004	8.238	8.364	8.103	8.202	293,660	+0.15(+1.90%)
May 21, 2004	8.175	8.220	7.878	8.049	222,910	-0.05(-0.67%)
May 20, 2004	7.833	8.193	7.833	8.103	277,888	+0.25(+3.21%)
May 19, 2004	8.058	8.193	7.761	7.851	252,232	-0.24(-3.00%)
May 18, 2004	8.013	8.184	7.923	8.094	167,377	+0.17(+2.16%)
May 17, 2004	8.058	8.220	7.923	7.923	228,130	-0.19(-2.33%)
May 14, 2004	8.148	8.400	7.878	8.112	245,901	-0.01(-0.11%)
May 13, 2004	8.229	8.373	8.058	8.121	191,701	-0.08(-0.99%)
May 12, 2004	8.247	8.364	7.878	8.202	171,597	-0.14(-1.73%)
May 11, 2004	8.238	8.373	8.103	8.346	157,270	+0.24(+3.00%)
May 10, 2004	8.229	8.418	8.013	8.103	223,466	-0.14(-1.75%)
May 07, 2004	8.616	8.688	8.175	8.247	281,887	-0.41(-4.78%)
May 06, 2004	9.004	9.013	8.490	8.661	349,859	-0.42(-4.66%)
May 05, 2004	9.319	9.382	9.040	9.085	80,634	-0.14(-1.56%)
May 04, 2004	9.193	9.409	9.139	9.229	141,721	+0.04(+0.39%)

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.