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

AAR Corp (NY: AIR )

66.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 30, 2004 12.33 12.33 11.93 12.02 387,067 -0.22(-1.77%)
Jan 29, 2004 12.83 12.83 11.93 12.24 1,071,904 -0.64(-4.97%)
Jan 28, 2004 13.55 13.55 12.83 12.88 308,876 -0.53(-3.96%)
Jan 27, 2004 13.73 13.92 13.39 13.41 371,851 -0.01(-0.07%)
Jan 26, 2004 13.98 14.01 13.33 13.42 357,634 -0.39(-2.80%)
Jan 23, 2004 14.14 14.32 13.64 13.80 393,842 -0.14(-0.97%)
Jan 22, 2004 14.05 14.14 13.87 13.94 425,163 -0.02(-0.13%)
Jan 21, 2004 14.40 14.40 13.94 13.96 440,712 -0.25(-1.77%)
Jan 20, 2004 13.96 14.21 13.87 14.21 375,516 +0.23(+1.68%)
Jan 16, 2004 14.05 14.23 13.87 13.97 402,727 +0.15(+1.11%)
Jan 15, 2004 14.27 14.35 13.81 13.82 645,297 -0.23(-1.60%)
Jan 14, 2004 14.32 14.34 14.03 14.05 464,147 -0.04(-0.32%)
Jan 13, 2004 14.23 14.40 13.98 14.09 443,711 +0.00(+0.00%)
Jan 12, 2004 14.18 14.27 13.67 14.09 370,296 +0.42(+3.10%)
Jan 09, 2004 14.45 14.45 13.55 13.67 452,374 -0.71(-4.95%)
Jan 08, 2004 14.59 14.68 14.34 14.38 547,114 -0.07(-0.50%)
Jan 07, 2004 14.79 14.94 14.41 14.45 423,608 -0.12(-0.80%)
Jan 06, 2004 14.95 14.96 14.55 14.57 338,531 +0.02(+0.12%)
Jan 05, 2004 14.77 14.77 14.45 14.55 687,724 +0.77(+5.62%)
Jan 02, 2004 14.00 14.00 13.51 13.78 484,139 +0.32(+2.34%)
Dec 31, 2003 14.76 14.80 13.46 13.46 348,082 -1.07(-7.37%)
Dec 30, 2003 14.87 15.19 14.32 14.53 478,586 -0.21(-1.41%)
Dec 29, 2003 13.92 15.19 14.13 14.74 691,834 +0.82(+5.89%)
Dec 26, 2003 12.74 13.92 12.72 13.92 167,821 +1.30(+10.27%)
Dec 24, 2003 12.48 12.64 12.23 12.62 63,752 -0.08(-0.64%)
Dec 23, 2003 11.78 12.70 11.70 12.70 320,538 +1.03(+8.79%)
Dec 22, 2003 11.06 11.68 11.06 11.68 188,035 +0.63(+5.71%)
Dec 19, 2003 11.34 11.41 10.90 11.05 235,350 -0.30(-2.62%)
Dec 18, 2003 11.24 11.44 11.24 11.34 517,903 +0.26(+2.36%)
Dec 17, 2003 10.98 11.23 10.81 11.08 706,050 +0.29(+2.67%)
Dec 16, 2003 10.58 10.97 10.47 10.80 391,398 +0.08(+0.76%)
Dec 15, 2003 10.06 10.98 9.886 10.71 327,868 +0.90(+9.17%)
Dec 12, 2003 9.724 9.985 9.679 9.814 154,493 +0.14(+1.40%)
Dec 11, 2003 9.580 9.796 9.463 9.679 109,289 +0.19(+1.99%)
Dec 10, 2003 9.508 9.697 9.508 9.490 74,192 -0.09(-0.94%)
Dec 09, 2003 9.877 9.895 9.517 9.580 81,967 -0.32(-3.27%)
Dec 08, 2003 9.670 9.904 9.652 9.904 66,417 +0.36(+3.77%)
Dec 05, 2003 9.319 9.472 9.229 9.544 201,808 +0.30(+3.21%)
Dec 04, 2003 9.364 9.364 9.013 9.247 95,517 +0.02(+0.20%)
Dec 03, 2003 9.832 9.877 9.229 9.229 85,743 -0.48(-4.92%)
Dec 02, 2003 9.724 9.805 9.499 9.706 229,019 +0.06(+0.65%)
Dec 01, 2003 9.409 9.760 9.409 9.643 56,532 +0.23(+2.39%)
Nov 28, 2003 9.310 9.544 9.310 9.418 17,326 +0.22(+2.35%)
Nov 26, 2003 9.643 9.769 9.157 9.202 263,450 -0.43(-4.49%)
Nov 25, 2003 9.238 9.742 9.211 9.634 82,855 +0.30(+3.18%)
Nov 24, 2003 8.869 9.364 8.733 9.337 127,060 +0.64(+7.35%)
Nov 21, 2003 8.733 8.779 8.598 8.697 35,097 -0.09(-1.02%)
Nov 20, 2003 8.553 8.869 8.463 8.788 120,285 +0.01(+0.10%)
Nov 19, 2003 8.715 8.806 8.634 8.779 86,187 +0.06(+0.72%)
Nov 18, 2003 8.733 8.905 8.526 8.715 80,301 +0.07(+0.83%)
Nov 17, 2003 8.797 8.905 8.553 8.643 107,956 -0.35(-3.90%)
Nov 14, 2003 8.887 9.130 8.598 8.995 756,808 +0.02(+0.20%)
Nov 13, 2003 9.094 9.139 8.959 8.977 63,974 -0.05(-0.60%)
Nov 12, 2003 9.004 9.256 8.959 9.031 154,271 +0.03(+0.30%)
Nov 11, 2003 9.022 9.184 8.923 9.004 129,059 -0.03(-0.30%)
Nov 10, 2003 9.049 9.301 9.013 9.031 114,842 +0.02(+0.20%)
Nov 07, 2003 9.319 9.409 8.815 9.013 178,484 -0.30(-3.19%)
Nov 06, 2003 9.229 9.364 9.049 9.310 173,930 +0.10(+1.08%)
Nov 05, 2003 9.436 9.499 9.004 9.211 130,392 -0.23(-2.39%)
Nov 04, 2003 9.445 9.724 9.400 9.436 103,470 +0.03(+0.29%)
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.