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: 7:00 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 (%)
Nov 29, 2002 5.160 5.251 4.935 4.971 47,800 -0.37(-6.94%)
Nov 27, 2002 4.745 5.341 4.745 5.341 60,414 +0.69(+14.76%)
Nov 26, 2002 4.645 4.808 4.519 4.654 22,019 +0.01(+0.19%)
Nov 25, 2002 4.681 4.754 4.383 4.645 42,489 -0.13(-2.65%)
Nov 22, 2002 4.654 4.817 4.573 4.772 33,305 +0.16(+3.53%)
Nov 21, 2002 4.428 4.627 4.248 4.609 82,654 +0.21(+4.72%)
Nov 20, 2002 4.212 4.401 4.212 4.401 58,754 +0.10(+2.31%)
Nov 19, 2002 4.356 4.356 4.103 4.302 58,644 +0.04(+0.85%)
Nov 18, 2002 4.338 4.428 4.004 4.266 66,057 +0.02(+0.43%)
Nov 15, 2002 4.266 4.609 4.157 4.248 69,376 -0.05(-1.05%)
Nov 14, 2002 4.383 4.410 4.212 4.293 56,873 -0.09(-2.06%)
Nov 13, 2002 4.591 4.700 4.365 4.383 30,207 -0.23(-4.90%)
Nov 12, 2002 4.338 4.609 4.302 4.609 59,529 +0.36(+8.51%)
Nov 11, 2002 5.007 5.079 4.212 4.248 92,281 -0.76(-15.16%)
Nov 08, 2002 4.645 5.242 4.645 5.007 71,479 +0.45(+9.92%)
Nov 07, 2002 4.609 4.953 4.401 4.555 107,440 -0.28(-5.79%)
Nov 06, 2002 4.157 4.835 4.157 4.835 126,250 +0.77(+18.89%)
Nov 05, 2002 3.904 4.112 3.841 4.067 124,258 +0.14(+3.69%)
Nov 04, 2002 3.769 4.004 3.769 3.922 58,312 +0.15(+4.08%)
Nov 01, 2002 3.525 3.796 3.525 3.769 129,016 +0.23(+6.65%)
Oct 31, 2002 3.696 3.723 3.479 3.534 54,107 -0.16(-4.40%)
Oct 30, 2002 3.778 3.868 3.633 3.696 51,673 -0.10(-2.62%)
Oct 29, 2002 3.525 3.796 3.516 3.796 116,181 +0.27(+7.69%)
Oct 28, 2002 3.615 3.733 3.516 3.525 206,471 -0.07(-2.01%)
Oct 25, 2002 3.931 3.995 3.525 3.597 217,536 -0.32(-8.08%)
Oct 24, 2002 3.814 4.022 3.778 3.913 129,459 +0.19(+5.10%)
Oct 23, 2002 3.606 3.769 3.570 3.723 158,228 +0.09(+2.49%)
Oct 22, 2002 3.841 3.841 3.570 3.633 602,041 -0.21(-5.41%)
Oct 21, 2002 3.615 3.931 3.570 3.841 93,498 +0.20(+5.46%)
Oct 18, 2002 3.660 3.751 3.570 3.642 66,278 -0.04(-0.98%)
Oct 17, 2002 3.751 3.751 3.534 3.678 63,733 +0.15(+4.36%)
Oct 16, 2002 4.040 4.040 3.407 3.525 165,973 -0.54(-13.33%)
Oct 15, 2002 3.913 4.085 3.850 4.067 76,679 +0.06(+1.58%)
Oct 14, 2002 3.705 4.004 3.552 4.004 92,945 +0.25(+6.75%)
Oct 11, 2002 3.254 3.841 3.254 3.751 586,108 +0.54(+16.90%)
Oct 10, 2002 3.073 3.326 2.765 3.208 169,625 +0.32(+10.94%)
Oct 09, 2002 3.136 3.136 2.639 2.892 265,336 -0.33(-10.36%)
Oct 08, 2002 3.570 3.723 3.154 3.226 169,625 -0.41(-11.19%)
Oct 07, 2002 4.067 4.112 3.615 3.633 102,793 -0.43(-10.67%)
Oct 04, 2002 4.257 4.510 4.067 4.067 5,775,883 -0.19(-4.46%)
Oct 03, 2002 4.437 4.446 4.193 4.257 66,389 -0.18(-4.07%)
Oct 02, 2002 4.519 4.528 4.428 4.437 123,152 -0.08(-1.80%)
Oct 01, 2002 4.302 4.609 4.239 4.519 154,466 +0.23(+5.26%)
Sep 30, 2002 4.266 4.293 3.977 4.293 329,291 +0.03(+0.64%)
Sep 27, 2002 4.474 4.483 4.221 4.266 179,362 -0.16(-3.67%)
Sep 26, 2002 4.022 4.546 4.022 4.428 328,959 +0.41(+10.11%)
Sep 25, 2002 3.868 4.022 3.796 4.022 3,142,434 +0.24(+6.46%)
Sep 24, 2002 4.067 4.067 3.751 3.778 16,785,468 -0.24(-6.07%)
Sep 23, 2002 4.564 4.709 3.796 4.022 203,373 -0.57(-12.40%)
Sep 20, 2002 4.528 4.672 4.528 4.591 93,941 +0.07(+1.60%)
Sep 19, 2002 4.609 4.609 4.456 4.519 147,052 -0.05(-0.99%)
Sep 18, 2002 4.700 5.151 4.501 4.564 127,135 -0.16(-3.44%)
Sep 17, 2002 5.016 5.043 4.727 4.727 142,184 -0.34(-6.77%)
Sep 16, 2002 5.423 5.423 5.016 5.070 74,909 -0.32(-5.87%)
Sep 13, 2002 5.423 5.531 5.287 5.386 59,418 +0.02(+0.34%)
Sep 12, 2002 5.423 5.450 5.242 5.368 70,815 -0.03(-0.50%)
Sep 11, 2002 5.377 5.477 5.341 5.395 203,594 -0.02(-0.33%)
Sep 10, 2002 5.441 5.468 5.341 5.414 199,168 -0.03(-0.50%)
Sep 09, 2002 5.404 5.477 5.287 5.441 77,233 +0.02(+0.33%)
Sep 06, 2002 5.377 5.712 5.377 5.423 50,013 +0.07(+1.35%)
Sep 05, 2002 5.495 5.513 5.323 5.350 398,336 -0.17(-3.11%)
Sep 04, 2002 5.423 5.694 5.016 5.522 212,003 +0.14(+2.69%)
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.