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 (%)
Feb 28, 2020 34.40 35.56 33.74 34.55 408,600 -1.20(-3.36%)
Feb 27, 2020 37.94 37.94 35.74 35.75 224,570 -3.08(-7.93%)
Feb 26, 2020 40.60 40.74 38.62 38.83 146,924 -1.52(-3.77%)
Feb 25, 2020 44.14 44.14 40.29 40.35 216,241 -3.77(-8.54%)
Feb 24, 2020 44.20 44.53 43.51 44.12 130,337 -1.61(-3.52%)
Feb 21, 2020 44.74 45.84 44.33 45.73 196,900 +0.97(+2.17%)
Feb 20, 2020 44.99 45.67 44.06 44.76 117,658 -0.50(-1.10%)
Feb 19, 2020 44.87 45.49 44.60 45.26 140,066 +0.43(+0.96%)
Feb 18, 2020 44.87 45.36 44.64 44.83 168,299 -0.19(-0.42%)
Feb 14, 2020 44.87 45.23 44.54 45.02 163,900 +0.21(+0.47%)
Feb 13, 2020 44.57 45.33 44.54 44.81 182,115 -0.02(-0.04%)
Feb 12, 2020 44.59 44.93 44.17 44.83 170,144 +0.46(+1.04%)
Feb 11, 2020 44.19 45.00 44.03 44.37 175,255 +0.37(+0.84%)
Feb 10, 2020 44.26 44.51 43.74 44.00 160,283 -0.38(-0.86%)
Feb 07, 2020 44.11 44.58 43.93 44.38 107,300 +0.06(+0.14%)
Feb 06, 2020 44.77 44.97 43.70 44.32 99,133 -0.18(-0.40%)
Feb 05, 2020 43.35 44.54 43.06 44.50 162,803 +1.61(+3.75%)
Feb 04, 2020 43.04 43.32 42.73 42.89 172,948 +0.38(+0.89%)
Feb 03, 2020 42.80 43.32 42.30 42.51 202,774 -0.07(-0.16%)
Jan 31, 2020 43.58 43.58 42.35 42.58 141,500 -1.23(-2.81%)
Jan 30, 2020 43.12 43.89 43.05 43.81 103,028 +0.22(+0.50%)
Jan 29, 2020 44.50 44.55 43.40 43.59 182,087 -0.96(-2.15%)
Jan 28, 2020 44.72 44.78 44.29 44.55 115,938 +0.13(+0.29%)
Jan 27, 2020 43.51 45.03 43.32 44.42 261,147 +0.19(+0.43%)
Jan 24, 2020 45.28 45.47 43.94 44.23 121,700 -0.78(-1.73%)
Jan 23, 2020 45.11 45.59 44.86 45.01 201,626 -0.24(-0.53%)
Jan 22, 2020 45.12 45.42 44.51 45.25 161,121 +0.13(+0.29%)
Jan 21, 2020 45.71 45.85 44.93 45.12 219,942 -0.70(-1.53%)
Jan 17, 2020 46.38 46.47 45.79 45.82 113,500 -0.18(-0.39%)
Jan 16, 2020 46.57 46.57 45.88 46.00 132,939 +0.46(+1.01%)
Jan 15, 2020 45.30 45.83 45.14 45.54 119,669 -0.09(-0.20%)
Jan 14, 2020 45.61 46.10 45.22 45.63 169,992 -0.22(-0.48%)
Jan 13, 2020 45.97 46.29 45.63 45.85 166,520 -0.03(-0.07%)
Jan 10, 2020 46.95 46.95 45.29 45.88 185,700 -0.90(-1.92%)
Jan 09, 2020 46.87 47.35 46.32 46.78 161,882 +0.01(+0.02%)
Jan 08, 2020 47.28 47.99 46.41 46.77 389,167 +1.23(+2.70%)
Jan 07, 2020 45.34 45.63 45.08 45.54 147,756 -0.06(-0.13%)
Jan 06, 2020 45.47 45.97 45.29 45.60 176,803 -0.11(-0.24%)
Jan 03, 2020 45.05 45.82 44.57 45.71 197,200 -0.04(-0.09%)
Jan 02, 2020 45.32 45.77 44.89 45.75 167,658 +0.65(+1.44%)
Dec 31, 2019 45.38 45.51 44.75 45.10 189,300 -0.15(-0.33%)
Dec 30, 2019 45.50 45.80 45.01 45.25 154,407 -0.04(-0.09%)
Dec 27, 2019 46.30 46.65 45.26 45.29 279,000 -1.13(-2.43%)
Dec 26, 2019 47.94 48.05 45.98 46.42 243,580 -1.54(-3.21%)
Dec 24, 2019 47.91 48.43 47.60 47.96 93,300 -0.02(-0.04%)
Dec 23, 2019 52.01 52.01 47.43 47.98 467,737 -3.90(-7.52%)
Dec 20, 2019 48.98 52.78 48.40 51.88 1,369,500 +6.21(+13.60%)
Dec 19, 2019 45.28 45.68 44.87 45.67 257,411 +0.50(+1.11%)
Dec 18, 2019 45.40 45.57 45.02 45.17 108,252 -0.26(-0.57%)
Dec 17, 2019 44.97 45.45 44.65 45.43 119,882 +0.46(+1.02%)
Dec 16, 2019 44.62 45.47 44.39 44.97 150,674 +0.35(+0.78%)
Dec 13, 2019 44.95 44.95 44.33 44.62 165,900 -0.41(-0.91%)
Dec 12, 2019 44.90 45.15 44.74 45.03 168,465 +0.09(+0.20%)
Dec 11, 2019 45.07 45.07 44.33 44.94 117,274 +0.01(+0.02%)
Dec 10, 2019 44.79 45.02 44.46 44.93 95,383 +0.03(+0.07%)
Dec 09, 2019 44.74 45.07 44.56 44.90 159,633 -0.06(-0.13%)
Dec 06, 2019 44.94 45.21 44.71 44.96 194,300 +0.32(+0.72%)
Dec 05, 2019 44.47 44.80 44.12 44.64 143,569 +0.31(+0.70%)
Dec 04, 2019 43.99 44.77 43.99 44.33 214,766 +0.67(+1.53%)
Dec 03, 2019 43.33 43.99 43.13 43.66 90,958 -0.07(-0.16%)
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.