Indicators

AAR Corp (NY: AIR )

71.99 +0.93 (+1.31%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.74	17.97	17.20	17.74	432,390	+0.40(+2.28%)
May 27, 2010	17.03	17.36	16.87	17.34	462,721	+0.75(+4.50%)
May 26, 2010	16.59	16.87	16.45	16.59	1,558	+0.15(+0.93%)
May 25, 2010	17.70	17.70	16.23	16.44	2,070,151	-3.40(-17.15%)
May 24, 2010	19.66	20.11	19.47	19.84	359,373	+0.12(+0.59%)
May 21, 2010	19.08	19.81	18.99	19.73	659,222	+0.32(+1.62%)
May 20, 2010	19.74	20.19	19.38	19.41	473,859	-1.62(-7.71%)
May 19, 2010	21.06	21.18	20.49	21.03	314,028	-0.13(-0.60%)
May 18, 2010	21.60	21.82	21.03	21.16	241,025	-0.17(-0.80%)
May 17, 2010	21.56	21.72	20.78	21.33	265,618	-0.06(-0.29%)
May 14, 2010	21.39	21.47	21.03	21.39	400,126	-0.23(-1.08%)
May 13, 2010	21.28	21.74	21.07	21.63	419,204	+0.25(+1.18%)
May 12, 2010	21.11	21.41	20.88	21.37	639,445	+0.32(+1.50%)
May 11, 2010	21.25	21.70	21.06	21.06	309,193	-0.04(-0.17%)
May 10, 2010	20.58	21.21	20.50	21.10	368,690	+1.26(+6.35%)
May 07, 2010	21.03	21.16	19.70	19.83	474,983	-1.22(-5.77%)
May 06, 2010	21.59	22.18	19.57	21.05	521,959	-0.70(-3.23%)
May 05, 2010	21.69	22.05	21.58	21.75	337,878	+0.08(+0.37%)
May 04, 2010	22.93	22.93	21.43	21.67	400,440	-1.65(-7.07%)

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.