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

AAR Corp (NY: AIR )

67.42 -0.51 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 28, 2002 8.463 9.229 8.463 9.184 240,126 +0.72(+8.51%)
Jun 27, 2002 8.094 8.508 7.518 8.463 227,242 +0.23(+2.73%)
Jun 26, 2002 8.373 8.733 8.229 8.238 129,947 -0.36(-4.19%)
Jun 25, 2002 9.364 9.454 8.508 8.598 163,823 -0.92(-9.65%)
Jun 21, 2002 9.400 9.544 9.256 9.517 144,497 +0.30(+3.22%)
Jun 20, 2002 9.598 9.598 9.220 9.220 50,313 -0.38(-3.94%)
Jun 19, 2002 9.589 9.859 9.454 9.598 98,405 -0.08(-0.84%)
Jun 18, 2002 9.796 9.814 9.499 9.679 30,543 -0.14(-1.38%)
Jun 17, 2002 9.679 9.841 9.625 9.814 92,962 +0.35(+3.71%)
Jun 14, 2002 9.652 9.652 9.229 9.463 77,080 -0.19(-1.96%)
Jun 12, 2002 9.364 9.706 9.364 9.652 38,873 +0.29(+3.08%)
Jun 11, 2002 10.00 10.08 9.364 9.364 71,637 -0.64(-6.39%)
Jun 10, 2002 9.724 10.08 9.724 10.00 67,750 +0.10(+1.00%)
Jun 07, 2002 9.598 9.904 9.319 9.904 92,851 +0.31(+3.19%)
Jun 06, 2002 9.904 9.994 9.598 9.598 98,293 -0.35(-3.53%)
Jun 05, 2002 9.994 10.05 9.832 9.949 83,411 -0.35(-3.41%)
May 31, 2002 10.42 10.44 10.23 10.30 588,653 -0.33(-3.13%)
May 28, 2002 10.59 10.67 10.44 10.63 61,419 +0.05(+0.43%)
May 27, 2002 10.79 10.79 10.50 10.59 37,096 +0.00(+0.00%)
May 24, 2002 10.79 10.79 10.50 10.59 35,763 -0.20(-1.84%)
May 23, 2002 10.80 10.80 10.41 10.79 32,986 -0.02(-0.17%)
May 22, 2002 10.67 10.83 10.62 10.80 70,416 +0.13(+1.27%)
May 21, 2002 10.69 10.85 10.61 10.67 207,916 -0.04(-0.34%)
May 20, 2002 10.80 10.80 10.62 10.71 61,197 -0.08(-0.75%)
May 17, 2002 10.88 10.98 10.65 10.79 62,974 -0.14(-1.32%)
May 16, 2002 11.14 11.14 10.58 10.93 83,744 -0.30(-2.65%)
May 15, 2002 11.25 11.39 10.88 11.23 79,523 -0.03(-0.24%)
May 14, 2002 10.53 11.26 10.44 11.25 359,300 +0.72(+6.84%)
May 13, 2002 10.62 10.62 10.17 10.53 247,234 -0.14(-1.27%)
May 10, 2002 10.80 10.83 10.58 10.67 75,081 -0.04(-0.42%)
May 09, 2002 11.16 11.30 10.71 10.71 239,459 -0.34(-3.09%)
May 08, 2002 11.07 11.43 10.93 11.06 550,668 +0.30(+2.76%)
May 07, 2002 10.86 10.86 10.58 10.76 62,197 -0.19(-1.73%)
May 06, 2002 11.05 11.05 10.71 10.95 81,856 -0.10(-0.90%)
May 03, 2002 10.85 11.09 10.80 11.05 258,118 -0.05(-0.49%)
May 02, 2002 11.30 11.31 10.46 11.10 458,594 -0.24(-2.14%)
May 01, 2002 11.48 11.52 10.94 11.34 373,517 -0.13(-1.10%)
Apr 30, 2002 11.29 11.56 11.16 11.47 397,729 +0.18(+1.60%)
Apr 29, 2002 11.61 11.66 10.35 11.29 489,026 -0.50(-4.27%)
Apr 26, 2002 11.88 11.88 11.70 11.79 66,084 -0.08(-0.68%)
Apr 25, 2002 12.02 12.02 11.68 11.88 87,187 -0.14(-1.20%)
Apr 24, 2002 11.70 12.20 11.70 12.02 154,937 +0.32(+2.69%)
Apr 23, 2002 11.70 11.75 11.39 11.70 82,522 +0.00(+0.00%)
Apr 22, 2002 11.83 12.02 11.56 11.70 172,042 -0.13(-1.14%)
Apr 19, 2002 11.93 11.93 11.65 11.84 95,406 -0.05(-0.38%)
Apr 18, 2002 12.29 12.29 11.81 11.88 106,179 -0.41(-3.30%)
Apr 17, 2002 12.14 12.61 12.09 12.29 260,007 +0.15(+1.26%)
Apr 16, 2002 11.70 12.15 11.70 12.14 104,846 +0.33(+2.82%)
Apr 15, 2002 12.15 12.33 11.70 11.80 106,623 -0.35(-2.89%)
Apr 12, 2002 11.97 12.18 11.97 12.15 418,054 +0.19(+1.58%)
Apr 11, 2002 11.79 11.97 11.54 11.97 358,301 +0.18(+1.53%)
Apr 10, 2002 11.16 11.88 11.16 11.79 633,079 +0.63(+5.65%)
Apr 09, 2002 10.76 11.24 10.76 11.16 398,396 +0.62(+5.90%)
Apr 08, 2002 9.904 10.62 9.832 10.53 137,722 +0.54(+5.41%)
Apr 05, 2002 9.949 10.08 9.868 9.994 104,069 +0.02(+0.18%)
Apr 04, 2002 9.967 10.13 9.841 9.976 76,969 +0.01(+0.09%)
Apr 03, 2002 9.904 9.967 9.562 9.967 124,061 +0.06(+0.64%)
Apr 02, 2002 9.913 10.00 9.751 9.904 219,689 +0.00(+0.00%)
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.