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, 2016 37.86 37.86 36.86 36.89 209,123 -0.76(-2.02%)
Nov 29, 2016 37.89 37.96 37.60 37.65 201,063 -0.13(-0.34%)
Nov 28, 2016 37.68 37.98 37.49 37.78 194,230 -0.18(-0.47%)
Nov 25, 2016 38.11 38.11 37.61 37.96 104,909 +0.00(+0.00%)
Nov 23, 2016 37.96 37.96 37.96 0 -0.71(-1.84%)
Nov 22, 2016 38.16 38.75 38.04 38.67 339,360 +0.62(+1.63%)
Nov 21, 2016 37.85 38.14 37.38 38.05 200,941 +0.37(+0.98%)
Nov 18, 2016 37.26 37.90 37.00 37.68 265,931 +0.48(+1.29%)
Nov 17, 2016 36.63 37.23 36.66 37.20 207,329 +0.57(+1.56%)
Nov 16, 2016 36.02 36.63 35.97 36.63 195,662 +0.60(+1.67%)
Nov 15, 2016 35.97 36.14 35.48 36.03 228,902 +0.02(+0.06%)
Nov 14, 2016 35.59 36.67 35.59 36.01 328,590 +0.93(+2.65%)
Nov 11, 2016 34.35 35.12 34.35 35.08 372,752 +0.62(+1.80%)
Nov 10, 2016 34.33 34.76 34.03 34.46 306,935 +0.58(+1.71%)
Nov 09, 2016 32.25 34.19 32.25 33.88 339,420 +1.45(+4.47%)
Nov 08, 2016 32.39 32.70 32.24 32.43 138,781 -0.11(-0.34%)
Nov 07, 2016 32.54 32.60 32.22 32.54 179,476 +0.65(+2.04%)
Nov 04, 2016 31.55 32.14 31.47 31.89 171,675 +0.34(+1.08%)
Nov 03, 2016 31.30 31.57 31.07 31.55 152,395 +0.26(+0.83%)
Nov 02, 2016 31.84 32.16 31.26 31.29 193,397 -0.71(-2.22%)
Nov 01, 2016 32.40 32.40 31.73 32.00 223,701 -0.17(-0.53%)
Oct 31, 2016 31.93 32.17 31.71 32.17 177,193 +0.34(+1.07%)
Oct 28, 2016 31.95 32.05 31.72 31.83 215,690 -0.16(-0.50%)
Oct 27, 2016 32.00 32.12 31.72 31.99 318,360 +0.04(+0.13%)
Oct 26, 2016 31.74 32.22 31.67 31.95 154,575 +0.03(+0.09%)
Oct 25, 2016 32.10 32.45 31.76 31.92 223,183 +0.03(+0.09%)
Oct 24, 2016 31.70 32.21 31.57 31.89 209,348 +0.36(+1.14%)
Oct 21, 2016 31.22 31.59 31.06 31.53 299,438 -0.08(-0.25%)
Oct 20, 2016 31.47 31.84 31.40 31.61 206,899 -0.12(-0.38%)
Oct 19, 2016 31.97 32.00 31.54 31.73 159,703 -0.04(-0.13%)
Oct 18, 2016 32.10 32.16 31.51 31.77 162,429 +0.05(+0.16%)
Oct 17, 2016 30.70 31.86 30.68 31.72 344,574 +1.01(+3.29%)
Oct 14, 2016 31.18 31.22 30.37 30.71 271,515 -0.25(-0.81%)
Oct 13, 2016 31.20 31.29 30.70 30.96 271,316 -0.54(-1.71%)
Oct 12, 2016 31.24 31.71 31.04 31.50 184,466 +0.38(+1.22%)
Oct 11, 2016 31.42 31.57 30.84 31.12 239,068 -0.27(-0.86%)
Oct 10, 2016 31.75 31.87 31.25 31.39 240,202 -0.04(-0.13%)
Oct 07, 2016 32.05 32.05 31.11 31.43 300,965 -0.56(-1.75%)
Oct 06, 2016 31.71 32.15 31.45 31.99 359,277 +0.30(+0.95%)
Oct 05, 2016 31.48 31.76 31.28 31.69 334,622 +0.38(+1.21%)
Oct 04, 2016 31.00 31.48 30.76 31.31 296,578 +0.36(+1.16%)
Oct 03, 2016 31.18 31.30 30.54 30.95 309,913 -0.37(-1.18%)
Sep 30, 2016 30.10 31.67 30.10 31.32 625,948 +1.32(+4.40%)
Sep 29, 2016 29.92 30.24 29.75 30.00 201,140 +0.21(+0.70%)
Sep 28, 2016 29.45 29.91 29.26 29.79 241,705 +0.45(+1.53%)
Sep 27, 2016 29.20 29.52 29.11 29.34 296,320 +0.31(+1.07%)
Sep 26, 2016 29.54 29.66 28.96 29.03 400,990 -0.63(-2.12%)
Sep 23, 2016 30.00 31.23 29.24 29.66 665,441 +0.65(+2.24%)
Sep 22, 2016 28.30 29.21 28.25 29.01 307,255 +0.98(+3.50%)
Sep 21, 2016 27.74 28.06 27.59 28.03 133,923 +0.49(+1.78%)
Sep 20, 2016 27.84 27.88 27.42 27.54 99,013 -0.19(-0.69%)
Sep 19, 2016 27.61 28.11 27.60 27.73 141,786 +0.23(+0.84%)
Sep 16, 2016 28.08 28.15 27.36 27.50 406,921 -0.56(-2.00%)
Sep 15, 2016 27.47 28.06 27.41 28.06 147,291 +0.53(+1.93%)
Sep 14, 2016 27.51 27.72 27.06 27.53 140,153 +0.07(+0.25%)
Sep 13, 2016 27.84 28.05 27.34 27.46 168,657 -0.61(-2.17%)
Sep 12, 2016 27.51 28.10 27.43 28.07 200,209 +0.34(+1.23%)
Sep 09, 2016 28.31 28.36 27.72 27.73 165,088 -0.87(-3.04%)
Sep 08, 2016 28.59 28.68 28.29 28.60 130,431 +0.01(+0.03%)
Sep 07, 2016 28.53 28.62 28.13 28.59 184,899 +0.03(+0.11%)
Sep 06, 2016 29.01 29.01 28.07 28.56 321,419 -0.47(-1.62%)
Sep 02, 2016 26.57 29.03 29.03 29.03 1,037,200 +2.82(+10.76%)
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.