AAR Corp (NY: AIR )

33.82 USD -1.19 (-3.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 32.99 33.75 32.81 33.02 354,300 +0.47(+1.44%)
Nov 29, 2007 32.47 32.85 32.10 32.55 188,700 +0.07(+0.22%)
Nov 28, 2007 30.80 32.50 30.80 32.48 371,300 +1.68(+5.45%)
Nov 27, 2007 30.42 31.00 30.20 30.80 324,800 +0.52(+1.72%)
Nov 26, 2007 29.76 30.76 29.61 30.28 297,700 +0.52(+1.75%)
Nov 23, 2007 29.08 29.89 29.01 29.76 58,800 +0.88(+3.05%)
Nov 21, 2007 29.53 29.55 28.88 28.88 202,300 -0.96(-3.22%)
Nov 20, 2007 29.78 30.03 29.00 29.84 327,700 +0.06(+0.20%)
Nov 19, 2007 30.50 30.50 29.50 29.78 333,700 -1.01(-3.28%)
Nov 16, 2007 30.73 30.86 30.19 30.79 239,000 +0.19(+0.62%)
Nov 15, 2007 30.69 30.94 30.19 30.60 275,100 -0.27(-0.87%)
Nov 14, 2007 31.50 31.64 30.85 30.87 197,600 -0.62(-1.97%)
Nov 13, 2007 30.80 31.49 30.27 31.49 200,400 +1.27(+4.20%)
Nov 12, 2007 30.49 30.97 30.00 30.22 433,400 -0.36(-1.18%)
Nov 09, 2007 30.80 31.15 30.04 30.58 188,700 -0.50(-1.61%)
Nov 08, 2007 31.32 31.46 30.36 31.08 210,100 -0.01(-0.03%)
Nov 07, 2007 31.28 31.79 31.02 31.09 278,505 -0.88(-2.75%)
Nov 06, 2007 30.91 32.00 30.64 31.97 205,000 +1.21(+3.93%)
Nov 05, 2007 30.36 31.05 30.12 30.76 263,800 -0.06(-0.19%)
Nov 02, 2007 31.12 31.64 30.12 30.82 207,600 +0.07(+0.23%)
Nov 01, 2007 31.75 31.94 30.58 30.75 271,500 -1.30(-4.06%)
Oct 31, 2007 31.85 32.20 31.10 32.05 354,100 +0.36(+1.14%)
Oct 30, 2007 31.44 32.11 31.15 31.69 221,500 +0.19(+0.60%)
Oct 29, 2007 31.44 31.76 31.05 31.50 212,900 +0.10(+0.32%)
Oct 26, 2007 32.10 32.18 31.17 31.40 303,100 -0.24(-0.76%)
Oct 25, 2007 32.17 32.36 31.48 31.64 207,400 -0.36(-1.13%)
Oct 24, 2007 31.90 32.45 31.47 32.00 342,600 -0.22(-0.68%)
Oct 23, 2007 32.01 32.37 31.33 32.22 496,000 +0.46(+1.45%)
Oct 22, 2007 30.00 31.88 29.23 31.76 648,900 +1.91(+6.40%)
Oct 19, 2007 30.94 31.21 29.85 29.85 456,700 -1.20(-3.86%)
Oct 18, 2007 31.25 31.63 30.89 31.05 349,500 -0.40(-1.27%)
Oct 17, 2007 31.67 31.99 31.28 31.45 547,700 +0.12(+0.38%)
Oct 16, 2007 31.75 32.06 31.25 31.33 494,500 -0.65(-2.03%)
Oct 15, 2007 32.30 32.34 31.60 31.98 327,300 -0.37(-1.14%)
Oct 12, 2007 32.51 32.76 32.24 32.35 186,200 -0.21(-0.64%)
Oct 11, 2007 32.90 33.28 32.50 32.56 629,600 -0.28(-0.85%)
Oct 10, 2007 32.85 33.30 32.75 32.84 473,800 -0.17(-0.51%)
Oct 09, 2007 32.54 33.24 32.38 33.01 406,500 +0.48(+1.48%)
Oct 08, 2007 32.53 33.06 32.27 32.53 201,900 +0.05(+0.15%)
Oct 05, 2007 32.45 32.80 32.05 32.48 327,800 +0.31(+0.96%)
Oct 04, 2007 31.64 32.54 31.43 32.17 484,600 +0.72(+2.29%)
Oct 03, 2007 31.15 31.53 30.72 31.45 497,700 +0.25(+0.80%)
Oct 02, 2007 31.20 31.57 31.09 31.20 515,500 -0.10(-0.32%)
Oct 01, 2007 30.39 31.74 30.36 31.30 465,000 +0.96(+3.16%)
Sep 28, 2007 30.11 30.61 29.98 30.34 453,100 +0.39(+1.30%)
Sep 27, 2007 29.77 29.99 29.32 29.95 1,022,800 +0.46(+1.56%)
Sep 26, 2007 29.80 29.99 29.45 29.49 510,400 -0.17(-0.57%)
Sep 25, 2007 29.51 29.99 29.40 29.66 532,600 -0.01(-0.03%)
Sep 24, 2007 29.85 30.12 29.46 29.67 865,000 -0.20(-0.67%)
Sep 21, 2007 29.98 30.39 29.30 29.87 1,296,000 +0.17(+0.57%)
Sep 20, 2007 30.10 30.39 29.30 29.70 1,061,800 -0.31(-1.03%)
Sep 19, 2007 32.50 32.63 28.77 30.01 2,727,700 -3.24(-9.74%)
Sep 18, 2007 31.09 33.52 31.09 33.25 1,233,800 +2.43(+7.88%)
Sep 17, 2007 30.32 30.85 30.21 30.82 627,400 +0.36(+1.18%)
Sep 14, 2007 30.20 30.60 30.05 30.46 520,500 -0.02(-0.07%)
Sep 13, 2007 31.12 31.25 30.39 30.48 288,400 -0.32(-1.04%)
Sep 12, 2007 30.21 31.15 30.21 30.80 435,600 +0.51(+1.68%)
Sep 11, 2007 29.68 30.34 29.66 30.29 550,400 +0.71(+2.40%)
Sep 10, 2007 30.19 30.30 29.40 29.58 536,800 -0.52(-1.73%)
Sep 07, 2007 30.56 30.75 29.90 30.10 234,100 -0.91(-2.93%)
Sep 06, 2007 31.01 31.20 30.48 31.01 367,300 +0.05(+0.16%)
Sep 05, 2007 32.04 32.09 30.72 30.96 273,000 -0.24(-0.77%)
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.