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 (%)
Mar 31, 2020 18.12 18.49 17.51 17.76 406,588 -0.33(-1.82%)
Mar 30, 2020 17.95 18.26 16.50 18.09 489,813 +0.10(+0.56%)
Mar 27, 2020 19.67 19.84 17.68 17.99 693,000 -1.96(-9.82%)
Mar 26, 2020 17.26 20.17 16.61 19.95 827,333 +3.51(+21.35%)
Mar 25, 2020 16.79 18.40 15.08 16.44 1,620,409 +1.18(+7.73%)
Mar 24, 2020 14.45 15.76 14.12 15.26 784,482 +2.05(+15.52%)
Mar 23, 2020 13.45 13.88 11.68 13.21 618,553 -0.16(-1.20%)
Mar 20, 2020 13.35 15.07 12.13 13.37 1,317,400 +0.49(+3.80%)
Mar 19, 2020 9.480 13.42 8.560 12.88 900,052 +3.44(+36.44%)
Mar 18, 2020 13.11 13.52 9.000 9.440 1,096,090 -4.81(-33.75%)
Mar 17, 2020 15.69 17.07 13.48 14.25 905,314 -1.05(-6.86%)
Mar 16, 2020 17.31 17.50 15.22 15.30 753,629 -3.70(-19.47%)
Mar 13, 2020 23.59 23.83 18.77 19.00 589,600 -3.09(-13.99%)
Mar 12, 2020 25.01 25.02 21.05 22.09 549,561 -5.91(-21.11%)
Mar 11, 2020 29.60 30.00 27.69 28.00 365,059 -2.69(-8.77%)
Mar 10, 2020 31.47 31.72 28.74 30.69 376,300 +0.44(+1.45%)
Mar 09, 2020 33.16 33.60 29.96 30.25 331,749 -6.12(-16.83%)
Mar 06, 2020 36.04 37.86 35.29 36.37 395,800 -1.29(-3.43%)
Mar 05, 2020 36.86 37.81 36.66 37.66 357,913 -0.36(-0.95%)
Mar 04, 2020 37.22 38.22 36.51 38.02 181,949 +1.52(+4.16%)
Mar 03, 2020 36.49 37.97 36.15 36.50 244,371 +0.09(+0.25%)
Mar 02, 2020 34.74 36.54 33.12 36.41 268,792 +1.86(+5.38%)
Feb 28, 2020 34.40 35.56 33.74 34.55 408,600 -1.20(-3.36%)
Feb 27, 2020 37.94 37.94 35.74 35.75 224,570 -3.08(-7.93%)
Feb 26, 2020 40.60 40.74 38.62 38.83 146,924 -1.52(-3.77%)
Feb 25, 2020 44.14 44.14 40.29 40.35 216,241 -3.77(-8.54%)
Feb 24, 2020 44.20 44.53 43.51 44.12 130,337 -1.61(-3.52%)
Feb 21, 2020 44.74 45.84 44.33 45.73 196,900 +0.97(+2.17%)
Feb 20, 2020 44.99 45.67 44.06 44.76 117,658 -0.50(-1.10%)
Feb 19, 2020 44.87 45.49 44.60 45.26 140,066 +0.43(+0.96%)
Feb 18, 2020 44.87 45.36 44.64 44.83 168,299 -0.19(-0.42%)
Feb 14, 2020 44.87 45.23 44.54 45.02 163,900 +0.21(+0.47%)
Feb 13, 2020 44.57 45.33 44.54 44.81 182,115 -0.02(-0.04%)
Feb 12, 2020 44.59 44.93 44.17 44.83 170,144 +0.46(+1.04%)
Feb 11, 2020 44.19 45.00 44.03 44.37 175,255 +0.37(+0.84%)
Feb 10, 2020 44.26 44.51 43.74 44.00 160,283 -0.38(-0.86%)
Feb 07, 2020 44.11 44.58 43.93 44.38 107,300 +0.06(+0.14%)
Feb 06, 2020 44.77 44.97 43.70 44.32 99,133 -0.18(-0.40%)
Feb 05, 2020 43.35 44.54 43.06 44.50 162,803 +1.61(+3.75%)
Feb 04, 2020 43.04 43.32 42.73 42.89 172,948 +0.38(+0.89%)
Feb 03, 2020 42.80 43.32 42.30 42.51 202,774 -0.07(-0.16%)
Jan 31, 2020 43.58 43.58 42.35 42.58 141,500 -1.23(-2.81%)
Jan 30, 2020 43.12 43.89 43.05 43.81 103,028 +0.22(+0.50%)
Jan 29, 2020 44.50 44.55 43.40 43.59 182,087 -0.96(-2.15%)
Jan 28, 2020 44.72 44.78 44.29 44.55 115,938 +0.13(+0.29%)
Jan 27, 2020 43.51 45.03 43.32 44.42 261,147 +0.19(+0.43%)
Jan 24, 2020 45.28 45.47 43.94 44.23 121,700 -0.78(-1.73%)
Jan 23, 2020 45.11 45.59 44.86 45.01 201,626 -0.24(-0.53%)
Jan 22, 2020 45.12 45.42 44.51 45.25 161,121 +0.13(+0.29%)
Jan 21, 2020 45.71 45.85 44.93 45.12 219,942 -0.70(-1.53%)
Jan 17, 2020 46.38 46.47 45.79 45.82 113,500 -0.18(-0.39%)
Jan 16, 2020 46.57 46.57 45.88 46.00 132,939 +0.46(+1.01%)
Jan 15, 2020 45.30 45.83 45.14 45.54 119,669 -0.09(-0.20%)
Jan 14, 2020 45.61 46.10 45.22 45.63 169,992 -0.22(-0.48%)
Jan 13, 2020 45.97 46.29 45.63 45.85 166,520 -0.03(-0.07%)
Jan 10, 2020 46.95 46.95 45.29 45.88 185,700 -0.90(-1.92%)
Jan 09, 2020 46.87 47.35 46.32 46.78 161,882 +0.01(+0.02%)
Jan 08, 2020 47.28 47.99 46.41 46.77 389,167 +1.23(+2.70%)
Jan 07, 2020 45.34 45.63 45.08 45.54 147,756 -0.06(-0.13%)
Jan 06, 2020 45.47 45.97 45.29 45.60 176,803 -0.11(-0.24%)
Jan 03, 2020 45.05 45.82 44.57 45.71 197,200 -0.04(-0.09%)
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.