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

AAR Corp (NY: AIR )

69.55 +0.66 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 28, 2003 9.345 9.580 9.345 9.453 17,261 +0.22(+2.35%)
Nov 26, 2003 9.679 9.806 9.191 9.236 262,459 -0.43(-4.49%)
Nov 25, 2003 9.273 9.779 9.245 9.670 82,544 +0.30(+3.18%)
Nov 24, 2003 8.902 9.399 8.766 9.372 126,582 +0.64(+7.35%)
Nov 21, 2003 8.766 8.812 8.631 8.730 34,965 -0.09(-1.02%)
Nov 20, 2003 8.586 8.902 8.495 8.821 119,832 +0.01(+0.10%)
Nov 19, 2003 8.748 8.839 8.667 8.812 85,863 +0.06(+0.72%)
Nov 18, 2003 8.766 8.938 8.559 8.748 79,999 +0.07(+0.83%)
Nov 17, 2003 8.830 8.938 8.586 8.676 107,550 -0.35(-3.90%)
Nov 14, 2003 8.920 9.164 8.631 9.029 753,962 +0.02(+0.20%)
Nov 13, 2003 9.128 9.173 8.992 9.010 63,733 -0.05(-0.60%)
Nov 12, 2003 9.038 9.291 8.992 9.065 153,691 +0.03(+0.30%)
Nov 11, 2003 9.056 9.218 8.956 9.038 128,574 -0.03(-0.30%)
Nov 10, 2003 9.083 9.336 9.047 9.065 114,411 +0.02(+0.20%)
Nov 07, 2003 9.354 9.444 8.848 9.047 177,813 -0.30(-3.19%)
Nov 06, 2003 9.264 9.399 9.083 9.345 173,276 +0.10(+1.08%)
Nov 05, 2003 9.471 9.535 9.038 9.245 129,902 -0.23(-2.39%)
Nov 04, 2003 9.480 9.761 9.435 9.471 103,081 +0.03(+0.29%)
Nov 03, 2003 9.833 10.01 9.426 9.444 607,583 -0.41(-4.13%)
Oct 31, 2003 10.44 10.44 9.679 9.851 191,422 -0.46(-4.47%)
Oct 30, 2003 10.20 10.57 10.24 10.31 128,352 +0.11(+1.06%)
Oct 29, 2003 9.580 10.21 9.580 10.20 73,139 +0.71(+7.52%)
Oct 28, 2003 9.264 9.489 9.218 9.489 60,525 +0.23(+2.44%)
Oct 27, 2003 8.875 9.264 8.875 9.264 46,804 +0.48(+5.45%)
Oct 24, 2003 8.721 8.947 8.586 8.785 44,591 +0.02(+0.21%)
Oct 23, 2003 8.766 9.128 8.541 8.766 110,759 -0.05(-0.51%)
Oct 22, 2003 8.956 9.056 8.730 8.812 95,268 -0.18(-2.01%)
Oct 21, 2003 9.128 9.309 8.965 8.992 32,309 -0.14(-1.49%)
Oct 20, 2003 9.083 9.173 8.965 9.128 37,841 +0.17(+1.92%)
Oct 17, 2003 9.345 9.444 8.956 8.956 56,652 -0.24(-2.65%)
Oct 16, 2003 9.092 9.264 9.092 9.200 24,564 +0.02(+0.20%)
Oct 15, 2003 9.444 9.453 9.101 9.182 44,148 -0.21(-2.21%)
Oct 14, 2003 8.929 9.426 8.929 9.390 36,624 +0.42(+4.63%)
Oct 13, 2003 8.721 8.974 8.721 8.974 116,845 +0.48(+5.64%)
Oct 10, 2003 8.775 8.775 8.405 8.495 44,480 -0.37(-4.18%)
Oct 09, 2003 8.785 9.191 8.785 8.866 58,090 +0.23(+2.62%)
Oct 08, 2003 9.119 9.119 8.586 8.640 43,042 -0.53(-5.81%)
Oct 07, 2003 8.667 9.209 8.541 9.173 141,741 +0.55(+6.39%)
Oct 06, 2003 8.766 8.766 8.541 8.622 34,522 -0.14(-1.65%)
Oct 03, 2003 8.360 8.812 8.360 8.766 112,862 +0.66(+8.14%)
Oct 02, 2003 8.206 8.450 8.107 8.107 62,516 -0.21(-2.50%)
Oct 01, 2003 7.348 8.387 7.348 8.315 142,626 +1.07(+14.71%)
Sep 30, 2003 7.194 7.456 7.131 7.248 59,307 +0.09(+1.26%)
Sep 29, 2003 6.733 7.185 6.715 7.158 76,237 +0.56(+8.49%)
Sep 26, 2003 6.914 6.914 6.597 6.597 65,393 -0.33(-4.82%)
Sep 25, 2003 7.329 7.438 6.932 6.932 58,644 -0.39(-5.31%)
Sep 24, 2003 7.917 7.917 7.501 7.320 43,927 -0.54(-6.90%)
Sep 23, 2003 7.854 7.854 7.727 7.863 20,580 -0.02(-0.23%)
Sep 22, 2003 7.908 7.953 7.646 7.881 70,040 -0.07(-0.91%)
Sep 19, 2003 8.134 8.179 8.134 7.953 161,326 -0.34(-4.14%)
Sep 18, 2003 8.360 8.667 8.134 8.296 200,053 -0.06(-0.76%)
Sep 17, 2003 8.098 8.405 7.998 8.360 102,903 +0.17(+2.10%)
Sep 16, 2003 7.863 8.315 8.025 8.188 90,400 +0.33(+4.14%)
Sep 15, 2003 7.474 8.025 7.474 7.863 62,074 +0.30(+3.94%)
Sep 12, 2003 7.456 7.628 7.402 7.564 29,985 +0.11(+1.45%)
Sep 11, 2003 7.447 7.573 7.429 7.456 17,814 +0.01(+0.12%)
Sep 10, 2003 7.429 7.492 7.366 7.447 63,623 -0.07(-0.96%)
Sep 09, 2003 7.411 7.519 7.366 7.519 35,739 +0.06(+0.85%)
Sep 08, 2003 7.275 7.592 7.275 7.456 50,455 +0.14(+1.85%)
Sep 05, 2003 7.555 7.555 7.194 7.320 53,886 -0.23(-3.11%)
Sep 04, 2003 7.546 7.592 7.456 7.555 25,227 +0.05(+0.72%)
Sep 03, 2003 7.501 7.592 7.411 7.501 45,034 +0.14(+1.97%)
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.