AAR Corp (NY: AIR )

37.83 USD +0.05 (+0.13%)
Streaming Delayed Price Updated: 12:13 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 15.30 15.42 15.27 15.36 199,751 +0.07(+0.46%)
Nov 29, 2012 15.50 15.59 15.29 15.29 197,012 -0.06(-0.39%)
Nov 28, 2012 14.77 15.50 14.66 15.35 357,118 +0.45(+3.02%)
Nov 27, 2012 14.83 15.18 14.75 14.90 244,317 +0.03(+0.20%)
Nov 26, 2012 14.58 14.87 14.46 14.87 179,896 +0.18(+1.23%)
Nov 23, 2012 14.75 14.79 14.54 14.69 75,668 +0.00(+0.00%)
Nov 21, 2012 14.32 14.85 14.25 14.69 247,888 +0.39(+2.73%)
Nov 20, 2012 14.16 14.33 14.05 14.30 171,295 +0.07(+0.49%)
Nov 19, 2012 13.75 14.24 13.74 14.23 202,971 +0.68(+5.02%)
Nov 16, 2012 13.51 13.65 13.27 13.55 282,416 -0.01(-0.07%)
Nov 15, 2012 13.60 13.76 13.42 13.56 258,762 -0.12(-0.88%)
Nov 14, 2012 14.01 14.07 13.65 13.68 209,575 -0.28(-2.01%)
Nov 13, 2012 14.00 14.22 13.92 13.96 181,779 -0.16(-1.13%)
Nov 12, 2012 14.16 14.32 14.04 14.12 153,063 +0.03(+0.21%)
Nov 09, 2012 14.00 14.25 14.00 14.09 173,710 +0.03(+0.21%)
Nov 08, 2012 14.43 14.50 14.03 14.06 243,555 -0.36(-2.50%)
Nov 07, 2012 14.88 14.90 14.27 14.42 392,924 -0.64(-4.25%)
Nov 06, 2012 14.95 15.06 14.94 15.06 243,502 +0.11(+0.74%)
Nov 05, 2012 14.84 14.97 14.76 14.95 191,617 +0.16(+1.08%)
Nov 02, 2012 15.22 15.37 14.74 14.79 217,161 -0.40(-2.63%)
Nov 01, 2012 15.16 15.48 15.15 15.19 287,238 +0.10(+0.66%)
Oct 31, 2012 15.11 15.14 15.01 15.09 238,635 +0.03(+0.20%)
Oct 26, 2012 14.93 15.06 15.06 15.06 218,500 +0.08(+0.53%)
Oct 25, 2012 15.36 15.37 14.85 14.98 313,056 -0.20(-1.32%)
Oct 24, 2012 15.46 15.55 15.01 15.18 304,992 -0.24(-1.56%)
Oct 23, 2012 15.71 15.73 15.34 15.42 388,029 -0.94(-5.75%)
Oct 19, 2012 16.39 16.46 16.28 16.36 307,703 -0.19(-1.15%)
Oct 18, 2012 16.36 16.56 16.28 16.55 310,485 +0.05(+0.30%)
Oct 17, 2012 16.55 16.63 16.41 16.50 341,764 -0.03(-0.18%)
Oct 16, 2012 16.70 16.70 16.36 16.53 331,997 +0.07(+0.43%)
Oct 15, 2012 16.59 16.66 16.37 16.46 247,905 -0.03(-0.18%)
Oct 12, 2012 16.39 16.58 16.13 16.49 385,636 +0.12(+0.73%)
Oct 11, 2012 16.51 16.56 16.29 16.37 135,031 -0.02(-0.12%)
Oct 10, 2012 16.31 16.60 16.20 16.39 223,458 +0.06(+0.37%)
Oct 09, 2012 16.51 16.58 16.22 16.33 218,681 -0.18(-1.09%)
Oct 08, 2012 16.84 16.92 16.48 16.51 217,818 -0.44(-2.60%)
Oct 05, 2012 16.86 17.02 16.81 16.95 303,870 +0.21(+1.25%)
Oct 04, 2012 16.69 16.76 16.42 16.74 232,890 +0.16(+0.97%)
Oct 03, 2012 16.87 16.88 16.42 16.58 168,151 -0.24(-1.43%)
Oct 02, 2012 16.84 17.04 16.50 16.82 264,330 +0.08(+0.48%)
Oct 01, 2012 16.56 16.87 16.45 16.74 315,894 +0.32(+1.95%)
Sep 28, 2012 16.50 16.59 16.30 16.42 321,553 -0.16(-0.97%)
Sep 27, 2012 16.28 16.68 16.20 16.58 389,920 +0.42(+2.60%)
Sep 26, 2012 15.98 16.17 15.85 16.16 393,261 +0.17(+1.06%)
Sep 25, 2012 16.50 16.59 15.99 15.99 323,283 -0.48(-2.91%)
Sep 24, 2012 16.56 16.65 16.39 16.47 233,161 -0.20(-1.20%)
Sep 21, 2012 16.31 16.79 16.03 16.67 539,001 +0.55(+3.41%)
Sep 20, 2012 17.72 17.72 16.00 16.12 737,751 -1.05(-6.12%)
Sep 19, 2012 17.11 17.31 16.96 17.17 537,618 +0.10(+0.59%)
Sep 18, 2012 17.15 17.19 16.89 17.07 360,124 +0.03(+0.18%)
Sep 17, 2012 17.04 17.15 16.88 17.04 209,003 -0.04(-0.23%)
Sep 14, 2012 17.18 17.45 17.00 17.08 348,708 +0.00(+0.00%)
Sep 13, 2012 16.84 17.28 16.77 17.08 332,947 +0.30(+1.79%)
Sep 12, 2012 16.73 16.87 16.64 16.78 193,738 +0.10(+0.60%)
Sep 11, 2012 16.74 16.90 16.68 16.68 291,464 +0.02(+0.12%)
Sep 10, 2012 17.01 17.01 16.57 16.66 478,464 -0.38(-2.23%)
Sep 07, 2012 16.19 17.12 16.18 17.04 546,004 +0.85(+5.25%)
Sep 06, 2012 15.80 16.46 15.74 16.19 996,699 +1.60(+10.97%)
Sep 05, 2012 14.76 14.96 14.52 14.59 243,575 -0.11(-0.75%)
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.