AAR Corp (NY: AIR )

36.86 USD -0.30 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 36.22 36.22 36.22 173,490 +0.04(+0.11%)
Dec 30, 2020 35.67 36.65 35.67 36.18 173,490 +0.76(+2.15%)
Dec 29, 2020 35.94 36.03 34.86 35.42 259,054 -0.36(-1.01%)
Dec 28, 2020 35.76 36.27 35.13 35.78 275,754 +0.29(+0.82%)
Dec 24, 2020 36.19 36.94 34.99 35.49 134,300 -0.47(-1.31%)
Dec 23, 2020 36.30 37.53 35.45 35.96 309,755 +0.09(+0.25%)
Dec 22, 2020 35.93 36.60 35.30 35.87 376,434 +0.34(+0.96%)
Dec 21, 2020 34.66 35.96 34.31 35.53 664,162 +0.35(+0.99%)
Dec 18, 2020 33.52 36.77 32.06 35.18 1,531,600 +0.55(+1.59%)
Dec 17, 2020 34.44 34.88 33.60 34.63 346,616 +0.34(+0.99%)
Dec 16, 2020 35.84 35.84 34.17 34.29 326,595 -1.05(-2.97%)
Dec 15, 2020 33.86 35.53 32.94 35.34 319,224 +1.58(+4.68%)
Dec 14, 2020 34.29 34.42 33.16 33.76 280,148 -0.26(-0.76%)
Dec 11, 2020 33.63 34.18 33.08 34.02 222,200 -0.04(-0.12%)
Dec 10, 2020 34.63 35.10 33.89 34.06 303,674 -0.81(-2.32%)
Dec 09, 2020 34.78 35.13 33.65 34.87 528,058 +0.60(+1.75%)
Dec 08, 2020 33.51 34.61 33.23 34.27 350,001 +0.24(+0.71%)
Dec 07, 2020 34.38 34.66 33.25 34.03 257,741 -0.72(-2.07%)
Dec 04, 2020 34.10 34.94 33.48 34.75 351,800 +1.56(+4.70%)
Dec 03, 2020 32.50 33.98 32.11 33.19 460,743 +0.94(+2.91%)
Dec 02, 2020 30.51 32.41 29.96 32.25 411,441 +1.59(+5.19%)
Dec 01, 2020 29.97 30.75 29.41 30.66 327,798 +2.29(+8.07%)
Nov 30, 2020 29.32 29.35 28.06 28.37 379,806 -1.20(-4.06%)
Nov 27, 2020 29.14 29.62 28.90 29.57 230,500 +0.38(+1.30%)
Nov 25, 2020 29.27 29.32 28.02 29.19 441,700 -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%)
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.