AAR Corp (NY: AIR )

37.72 USD -0.06 (-0.16%)
Streaming Delayed Price Updated: 11:02 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.710 5.810 5.460 5.500 43,200 -0.41(-6.94%)
Nov 27, 2002 5.250 5.910 5.250 5.910 54,600 +0.76(+14.76%)
Nov 26, 2002 5.140 5.320 5.000 5.150 19,900 +0.01(+0.19%)
Nov 25, 2002 5.180 5.260 4.850 5.140 38,400 -0.14(-2.65%)
Nov 22, 2002 5.150 5.330 5.060 5.280 30,100 +0.18(+3.53%)
Nov 21, 2002 4.900 5.120 4.700 5.100 74,700 +0.23(+4.72%)
Nov 20, 2002 4.660 4.870 4.660 4.870 53,100 +0.11(+2.31%)
Nov 19, 2002 4.820 4.820 4.540 4.760 53,000 +0.04(+0.85%)
Nov 18, 2002 4.800 4.900 4.430 4.720 59,700 +0.02(+0.43%)
Nov 15, 2002 4.720 5.100 4.600 4.700 62,700 -0.05(-1.05%)
Nov 14, 2002 4.850 4.880 4.660 4.750 51,400 -0.10(-2.06%)
Nov 13, 2002 5.080 5.200 4.830 4.850 27,300 -0.25(-4.90%)
Nov 12, 2002 4.800 5.100 4.760 5.100 53,800 +0.40(+8.51%)
Nov 11, 2002 5.540 5.620 4.660 4.700 83,400 -0.84(-15.16%)
Nov 08, 2002 5.140 5.800 5.140 5.540 64,600 +0.50(+9.92%)
Nov 07, 2002 5.100 5.480 4.870 5.040 97,100 -0.31(-5.79%)
Nov 06, 2002 4.600 5.350 4.600 5.350 114,100 +0.85(+18.89%)
Nov 05, 2002 4.320 4.550 4.250 4.500 112,300 +0.16(+3.69%)
Nov 04, 2002 4.170 4.430 4.170 4.340 52,700 +0.17(+4.08%)
Nov 01, 2002 3.900 4.200 3.900 4.170 116,600 +0.26(+6.65%)
Oct 31, 2002 4.090 4.120 3.850 3.910 48,900 -0.18(-4.40%)
Oct 30, 2002 4.180 4.280 4.020 4.090 46,700 -0.11(-2.62%)
Oct 29, 2002 3.900 4.200 3.890 4.200 105,000 +0.30(+7.69%)
Oct 28, 2002 4.000 4.130 3.890 3.900 186,600 -0.08(-2.01%)
Oct 25, 2002 4.350 4.420 3.900 3.980 196,600 -0.35(-8.08%)
Oct 24, 2002 4.220 4.450 4.180 4.330 117,000 +0.21(+5.10%)
Oct 23, 2002 3.990 4.170 3.950 4.120 143,000 +0.10(+2.49%)
Oct 22, 2002 4.250 4.250 3.950 4.020 544,100 -0.23(-5.41%)
Oct 21, 2002 4.000 4.350 3.950 4.250 84,500 +0.22(+5.46%)
Oct 18, 2002 4.050 4.150 3.950 4.030 59,900 -0.04(-0.98%)
Oct 17, 2002 4.150 4.150 3.910 4.070 57,600 +0.17(+4.36%)
Oct 16, 2002 4.470 4.470 3.770 3.900 150,000 -0.60(-13.33%)
Oct 15, 2002 4.330 4.520 4.260 4.500 69,300 +0.07(+1.58%)
Oct 14, 2002 4.100 4.430 3.930 4.430 84,000 +0.28(+6.75%)
Oct 11, 2002 3.600 4.250 3.600 4.150 529,700 +0.60(+16.90%)
Oct 10, 2002 3.400 3.680 3.060 3.550 153,300 +0.35(+10.94%)
Oct 09, 2002 3.470 3.470 2.920 3.200 239,800 -0.37(-10.36%)
Oct 08, 2002 3.950 4.120 3.490 3.570 153,300 -0.45(-11.19%)
Oct 07, 2002 4.500 4.550 4.000 4.020 92,900 -0.48(-10.67%)
Oct 04, 2002 4.710 4.990 4.500 4.500 5,220,000 -0.21(-4.46%)
Oct 03, 2002 4.910 4.920 4.640 4.710 60,000 -0.20(-4.07%)
Oct 02, 2002 5.000 5.010 4.900 4.910 111,300 -0.09(-1.80%)
Oct 01, 2002 4.760 5.100 4.690 5.000 139,600 +0.25(+5.26%)
Sep 30, 2002 4.720 4.750 4.400 4.750 297,600 +0.03(+0.64%)
Sep 27, 2002 4.950 4.960 4.670 4.720 162,100 -0.18(-3.67%)
Sep 26, 2002 4.450 5.030 4.450 4.900 297,300 +0.45(+10.11%)
Sep 25, 2002 4.280 4.450 4.200 4.450 2,840,000 +0.27(+6.46%)
Sep 24, 2002 4.500 4.500 4.150 4.180 15,170,000 -0.27(-6.07%)
Sep 23, 2002 5.050 5.210 4.200 4.450 183,800 -0.63(-12.40%)
Sep 20, 2002 5.010 5.170 5.010 5.080 84,900 +0.08(+1.60%)
Sep 19, 2002 5.100 5.100 4.930 5.000 132,900 -0.05(-0.99%)
Sep 18, 2002 5.200 5.700 4.980 5.050 114,900 -0.18(-3.44%)
Sep 17, 2002 5.550 5.580 5.230 5.230 128,500 -0.38(-6.77%)
Sep 16, 2002 6.000 6.000 5.550 5.610 67,700 -0.35(-5.87%)
Sep 13, 2002 6.000 6.120 5.850 5.960 53,700 +0.02(+0.34%)
Sep 12, 2002 6.000 6.030 5.800 5.940 64,000 -0.03(-0.50%)
Sep 11, 2002 5.950 6.060 5.910 5.970 184,000 -0.02(-0.33%)
Sep 10, 2002 6.020 6.050 5.910 5.990 180,000 -0.03(-0.50%)
Sep 09, 2002 5.980 6.060 5.850 6.020 69,800 +0.02(+0.33%)
Sep 06, 2002 5.950 6.320 5.950 6.000 45,200 +0.08(+1.35%)
Sep 05, 2002 6.080 6.100 5.890 5.920 360,000 -0.19(-3.11%)
Sep 04, 2002 6.000 6.300 5.550 6.110 191,600 +0.16(+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.