AAR Corp (NY: AIR )

29.19 USD -0.64 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 29.27 29.32 28.02 29.19 441,780 -0.64(-2.15%)
Nov 24, 2020 29.50 30.66 29.36 29.83 535,035 +0.58(+1.98%)
Nov 23, 2020 27.09 29.51 26.93 29.25 301,884 +2.72(+10.25%)
Nov 20, 2020 26.33 26.81 25.92 26.53 230,300 +0.03(+0.11%)
Nov 19, 2020 26.08 27.00 25.64 26.50 188,302 +0.29(+1.11%)
Nov 18, 2020 27.66 27.83 26.20 26.21 286,256 -0.90(-3.32%)
Nov 17, 2020 26.03 27.33 25.39 27.11 241,123 +0.45(+1.69%)
Nov 16, 2020 25.70 26.98 25.70 26.66 240,240 +1.88(+7.59%)
Nov 13, 2020 23.51 24.91 23.51 24.78 177,600 +1.53(+6.58%)
Nov 12, 2020 23.50 23.68 22.91 23.25 274,853 -0.79(-3.29%)
Nov 11, 2020 24.92 24.92 23.67 24.04 343,689 -0.63(-2.55%)
Nov 10, 2020 23.66 24.76 23.51 24.67 670,961 +1.04(+4.40%)
Nov 09, 2020 22.35 24.00 22.35 23.63 529,379 +3.57(+17.80%)
Nov 06, 2020 20.54 20.54 19.96 20.06 127,400 -0.46(-2.24%)
Nov 05, 2020 20.03 20.78 20.03 20.52 148,784 +0.48(+2.40%)
Nov 04, 2020 19.98 20.76 19.59 20.04 203,609 -0.71(-3.42%)
Nov 03, 2020 20.86 20.99 20.46 20.75 168,992 +0.40(+1.97%)
Nov 02, 2020 20.00 20.53 19.57 20.35 245,528 +0.89(+4.57%)
Oct 30, 2020 19.56 19.64 18.99 19.46 178,200 +0.02(+0.10%)
Oct 29, 2020 18.52 19.55 18.22 19.44 206,302 +0.77(+4.12%)
Oct 28, 2020 18.66 19.34 18.61 18.67 286,762 -0.64(-3.31%)
Oct 27, 2020 19.89 19.89 19.28 19.31 246,226 -0.69(-3.45%)
Oct 26, 2020 20.09 20.18 19.77 20.00 220,368 -0.57(-2.77%)
Oct 23, 2020 20.82 21.10 20.31 20.57 236,900 -0.09(-0.44%)
Oct 22, 2020 19.84 21.10 19.84 20.66 287,129 +0.80(+4.03%)
Oct 21, 2020 20.13 20.13 19.74 19.86 183,337 -0.23(-1.14%)
Oct 20, 2020 20.03 20.40 19.91 20.09 254,910 +0.19(+0.95%)
Oct 19, 2020 19.91 20.45 19.78 19.90 150,317 +0.03(+0.15%)
Oct 16, 2020 20.09 20.30 19.78 19.87 143,400 -0.11(-0.55%)
Oct 15, 2020 19.34 20.00 19.11 19.98 166,743 +0.25(+1.27%)
Oct 14, 2020 19.95 20.30 19.69 19.73 162,506 -0.20(-1.00%)
Oct 13, 2020 20.32 20.65 19.78 19.93 337,546 -0.74(-3.58%)
Oct 12, 2020 20.49 20.86 20.20 20.67 221,746 +0.19(+0.93%)
Oct 09, 2020 20.66 20.75 20.14 20.48 277,000 +0.07(+0.34%)
Oct 08, 2020 19.71 20.55 19.39 20.41 256,581 +1.08(+5.59%)
Oct 07, 2020 19.42 19.83 19.07 19.33 294,994 +0.30(+1.58%)
Oct 06, 2020 19.68 19.94 19.01 19.03 229,420 -0.37(-1.91%)
Oct 05, 2020 19.62 19.86 19.38 19.40 232,089 -0.08(-0.41%)
Oct 02, 2020 18.48 19.59 18.37 19.48 230,500 +0.39(+2.04%)
Oct 01, 2020 18.95 19.50 18.85 19.09 296,375 +0.29(+1.54%)
Sep 30, 2020 19.24 19.72 18.66 18.80 457,497 -0.31(-1.62%)
Sep 29, 2020 19.70 19.72 18.82 19.11 270,461 -0.75(-3.78%)
Sep 28, 2020 20.04 20.90 19.85 19.86 498,494 +0.31(+1.59%)
Sep 25, 2020 18.36 20.23 18.30 19.55 916,500 +1.72(+9.65%)
Sep 24, 2020 17.43 17.97 16.90 17.83 430,535 +0.35(+2.00%)
Sep 23, 2020 18.06 18.56 17.38 17.48 372,302 -0.54(-3.00%)
Sep 22, 2020 18.36 18.87 17.76 18.02 326,969 -0.25(-1.37%)
Sep 21, 2020 19.11 19.25 17.93 18.27 500,065 -1.56(-7.87%)
Sep 18, 2020 20.05 20.35 19.55 19.83 712,600 -0.11(-0.55%)
Sep 17, 2020 19.01 20.13 18.98 19.94 271,710 +0.50(+2.57%)
Sep 16, 2020 18.65 19.93 18.37 19.44 482,245 +0.84(+4.52%)
Sep 15, 2020 19.03 19.25 18.56 18.60 225,238 -0.41(-2.16%)
Sep 14, 2020 18.57 19.05 18.35 19.01 270,887 +0.75(+4.11%)
Sep 11, 2020 18.24 18.53 17.98 18.26 305,100 +0.24(+1.33%)
Sep 10, 2020 18.71 19.02 17.92 18.02 433,144 -0.61(-3.27%)
Sep 09, 2020 19.75 19.76 18.52 18.63 291,826 -0.96(-4.90%)
Sep 08, 2020 19.92 20.15 19.49 19.59 239,010 -0.64(-3.16%)
Sep 04, 2020 20.57 20.79 19.70 20.23 184,400 +0.12(+0.60%)
Sep 03, 2020 20.65 21.45 19.94 20.11 295,530 -0.41(-2.00%)
Sep 02, 2020 20.37 20.67 20.19 20.52 166,811 +0.21(+1.03%)
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.