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

AAR Corp (NY: AIR )

69.28 -0.27 (-0.39%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 30, 2003 4.058 4.230 4.031 4.067 274,188 +0.01(+0.22%)
May 29, 2003 4.067 4.067 3.995 4.058 112,751 -0.01(-0.22%)
May 28, 2003 3.958 4.067 3.931 4.067 211,450 +0.24(+6.38%)
May 27, 2003 3.660 3.841 3.624 3.823 102,239 +0.16(+4.44%)
May 23, 2003 3.696 3.714 3.615 3.660 66,721 +0.05(+1.25%)
May 22, 2003 3.579 3.669 3.579 3.615 43,595 +0.05(+1.52%)
May 21, 2003 3.633 3.660 3.525 3.561 70,483 -0.12(-3.19%)
May 20, 2003 3.705 3.832 3.642 3.678 38,505 +0.05(+1.24%)
May 19, 2003 3.705 3.868 3.470 3.633 105,448 +0.02(+0.50%)
May 16, 2003 3.859 4.049 3.615 3.615 94,936 -0.28(-7.19%)
May 15, 2003 3.977 4.022 3.841 3.895 132,115 -0.02(-0.46%)
May 14, 2003 4.067 4.067 3.823 3.913 135,102 -0.15(-3.78%)
May 13, 2003 4.067 4.067 3.977 4.067 42,821 +0.00(+0.00%)
May 12, 2003 4.022 4.067 3.977 4.067 37,288 +0.05(+1.12%)
May 09, 2003 3.714 4.058 3.714 4.022 62,738 +0.32(+8.54%)
May 08, 2003 3.751 3.841 3.696 3.705 52,226 -0.05(-1.20%)
May 07, 2003 3.796 3.931 3.751 3.751 258,918 -0.14(-3.49%)
May 06, 2003 3.931 4.112 3.841 3.886 178,366 -0.05(-1.15%)
May 05, 2003 3.751 3.977 3.751 3.931 118,062 +0.23(+6.10%)
May 02, 2003 3.534 3.760 3.516 3.705 178,255 +0.20(+5.67%)
Apr 30, 2003 3.443 3.525 3.443 3.507 47,911 +0.07(+2.11%)
Apr 29, 2003 3.579 3.579 3.389 3.434 84,867 -0.14(-4.04%)
Apr 28, 2003 3.344 3.597 3.344 3.579 53,554 +0.10(+2.86%)
Apr 25, 2003 3.525 3.588 3.452 3.479 47,247 +0.00(+0.00%)
Apr 24, 2003 3.479 3.615 3.461 3.479 65,393 -0.05(-1.28%)
Apr 23, 2003 3.579 3.597 3.479 3.525 33,305 -0.05(-1.27%)
Apr 22, 2003 3.570 3.615 3.525 3.570 40,940 +0.03(+0.77%)
Apr 21, 2003 3.525 3.543 3.434 3.543 22,793 -0.05(-1.26%)
Apr 17, 2003 3.407 3.588 3.371 3.588 21,355 +0.18(+5.30%)
Apr 16, 2003 3.597 3.597 3.389 3.407 202,930 -0.15(-4.31%)
Apr 15, 2003 3.678 3.678 3.525 3.561 24,453 -0.05(-1.50%)
Apr 14, 2003 3.434 3.633 3.434 3.615 33,637 +0.23(+6.95%)
Apr 11, 2003 3.434 3.434 3.208 3.380 39,280 -0.01(-0.27%)
Apr 10, 2003 3.479 3.479 3.389 3.389 14,826 -0.06(-1.83%)
Apr 09, 2003 3.615 3.615 3.344 3.452 34,522 -0.16(-4.50%)
Apr 08, 2003 3.525 3.615 3.525 3.615 13,609 +0.09(+2.56%)
Apr 07, 2003 3.660 3.705 3.443 3.525 32,862 -0.06(-1.76%)
Apr 04, 2003 3.597 3.660 3.588 3.588 29,543 -0.03(-0.75%)
Apr 03, 2003 3.705 3.705 3.588 3.615 19,474 -0.05(-1.23%)
Apr 02, 2003 3.696 3.705 3.570 3.660 42,489 +0.00(+0.00%)
Apr 01, 2003 3.507 3.660 3.434 3.660 29,764 +0.24(+7.14%)
Mar 31, 2003 3.525 3.525 3.389 3.416 26,666 -0.14(-4.06%)
Mar 28, 2003 3.669 3.687 3.561 3.561 19,806 -0.08(-2.23%)
Mar 27, 2003 3.452 3.678 3.452 3.642 27,330 +0.19(+5.50%)
Mar 26, 2003 3.633 3.669 3.362 3.452 42,378 -0.21(-5.68%)
Mar 25, 2003 3.615 3.877 3.561 3.660 68,823 +0.14(+4.11%)
Mar 24, 2003 3.669 3.705 3.498 3.516 23,125 -0.24(-6.49%)
Mar 21, 2003 3.787 3.787 3.660 3.760 48,906 -0.02(-0.48%)
Mar 20, 2003 3.751 3.841 3.742 3.778 41,714 -0.06(-1.65%)
Mar 19, 2003 3.841 3.841 3.687 3.841 24,785 -0.05(-1.16%)
Mar 18, 2003 3.913 3.922 3.742 3.886 50,124 -0.05(-1.15%)
Mar 17, 2003 3.479 3.931 3.479 3.931 34,743 +0.40(+11.25%)
Mar 14, 2003 3.660 3.696 3.461 3.534 14,495 -0.06(-1.76%)
Mar 13, 2003 3.434 3.705 3.389 3.597 52,447 +0.25(+7.57%)
Mar 12, 2003 3.507 3.561 3.254 3.344 54,107 -0.16(-4.64%)
Mar 11, 2003 3.705 3.705 3.479 3.507 33,969 -0.16(-4.43%)
Mar 10, 2003 3.751 3.769 3.651 3.669 45,587 -0.17(-4.47%)
Mar 07, 2003 3.886 3.931 3.796 3.841 117,066 -0.10(-2.52%)
Mar 06, 2003 3.940 3.977 3.868 3.940 110,759 +0.00(+0.00%)
Mar 05, 2003 3.958 4.049 3.886 3.940 72,364 -0.04(-0.91%)
Mar 04, 2003 3.977 3.986 3.877 3.977 89,736 +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.