Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AAR Corp (NY: AIR )

68.27 +0.85 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 6.510 6.555 6.348 6.357 180,594 -0.20(-3.02%)
Jun 27, 2003 6.483 6.537 6.465 6.555 66,306 +0.01(+0.14%)
Jun 26, 2003 6.528 6.573 6.348 6.546 95,628 +0.01(+0.14%)
Jun 25, 2003 6.528 6.591 6.483 6.537 133,946 -0.03(-0.41%)
Jun 24, 2003 6.573 6.852 6.429 6.564 124,949 -0.28(-4.08%)
Jun 23, 2003 6.915 6.960 6.807 6.843 39,761 -0.03(-0.39%)
Jun 20, 2003 6.663 6.933 6.573 6.870 95,961 +0.30(+4.52%)
Jun 19, 2003 6.933 6.933 6.492 6.573 62,308 -0.18(-2.67%)
Jun 18, 2003 6.654 6.843 6.501 6.753 83,188 +0.09(+1.35%)
Jun 17, 2003 6.348 6.663 6.348 6.663 94,073 +0.41(+6.47%)
Jun 16, 2003 5.852 6.384 5.852 6.258 123,283 +0.09(+1.46%)
Jun 13, 2003 6.348 6.393 6.086 6.167 90,186 -0.18(-2.84%)
Jun 12, 2003 6.528 6.699 6.221 6.348 108,512 -0.23(-3.42%)
Jun 11, 2003 5.762 6.573 5.762 6.573 305,766 +0.77(+13.18%)
Jun 10, 2003 5.735 5.807 5.672 5.807 148,940 +0.12(+2.06%)
Jun 09, 2003 5.735 5.798 5.618 5.690 65,751 -0.07(-1.25%)
Jun 06, 2003 5.582 5.834 5.492 5.762 164,933 +0.18(+3.23%)
Jun 05, 2003 5.762 5.951 5.312 5.582 159,713 -0.09(-1.59%)
Jun 04, 2003 5.276 5.672 5.276 5.672 242,791 +0.40(+7.51%)
Jun 03, 2003 4.214 5.276 4.214 5.276 134,723 +1.03(+24.15%)
Jun 02, 2003 4.142 4.322 4.133 4.250 108,623 +0.20(+4.89%)
May 30, 2003 4.043 4.214 4.016 4.052 275,223 +0.01(+0.22%)
May 29, 2003 4.052 4.052 3.980 4.043 113,176 -0.01(-0.22%)
May 28, 2003 3.944 4.052 3.917 4.052 212,248 +0.24(+6.38%)
May 27, 2003 3.646 3.827 3.610 3.809 102,625 +0.16(+4.44%)
May 23, 2003 3.682 3.700 3.601 3.646 66,973 +0.05(+1.25%)
May 22, 2003 3.565 3.655 3.565 3.601 43,760 +0.05(+1.52%)
May 21, 2003 3.619 3.646 3.511 3.547 70,749 -0.12(-3.19%)
May 20, 2003 3.691 3.818 3.628 3.664 38,651 +0.05(+1.24%)
May 19, 2003 3.691 3.854 3.457 3.619 105,846 +0.02(+0.50%)
May 16, 2003 3.845 4.034 3.601 3.601 95,295 -0.28(-7.19%)
May 15, 2003 3.962 4.007 3.827 3.881 132,613 -0.02(-0.46%)
May 14, 2003 4.052 4.052 3.809 3.899 135,612 -0.15(-3.78%)
May 13, 2003 4.052 4.052 3.962 4.052 42,982 +0.00(+0.00%)
May 12, 2003 4.007 4.052 3.962 4.052 37,429 +0.05(+1.12%)
May 09, 2003 3.700 4.043 3.700 4.007 62,974 +0.32(+8.54%)
May 08, 2003 3.736 3.827 3.682 3.691 52,423 -0.05(-1.20%)
May 07, 2003 3.782 3.917 3.736 3.736 259,895 -0.14(-3.49%)
May 06, 2003 3.917 4.097 3.827 3.872 179,039 -0.05(-1.15%)
May 05, 2003 3.736 3.962 3.736 3.917 118,508 +0.23(+6.10%)
May 02, 2003 3.520 3.745 3.502 3.691 178,928 +0.20(+5.67%)
Apr 30, 2003 3.430 3.511 3.430 3.493 48,091 +0.07(+2.11%)
Apr 29, 2003 3.565 3.565 3.376 3.421 85,188 -0.14(-4.04%)
Apr 28, 2003 3.331 3.583 3.331 3.565 53,756 +0.10(+2.86%)
Apr 25, 2003 3.511 3.574 3.439 3.466 47,425 +0.00(+0.00%)
Apr 24, 2003 3.466 3.601 3.448 3.466 65,640 -0.05(-1.28%)
Apr 23, 2003 3.565 3.583 3.466 3.511 33,431 -0.05(-1.27%)
Apr 22, 2003 3.556 3.601 3.511 3.556 41,094 +0.03(+0.77%)
Apr 21, 2003 3.511 3.529 3.421 3.529 22,879 -0.05(-1.26%)
Apr 17, 2003 3.394 3.574 3.358 3.574 21,435 +0.18(+5.30%)
Apr 16, 2003 3.583 3.583 3.376 3.394 203,696 -0.15(-4.31%)
Apr 15, 2003 3.664 3.664 3.511 3.547 24,545 -0.05(-1.50%)
Apr 14, 2003 3.421 3.619 3.421 3.601 33,764 +0.23(+6.95%)
Apr 11, 2003 3.421 3.421 3.196 3.367 39,428 -0.01(-0.27%)
Apr 10, 2003 3.466 3.466 3.376 3.376 14,882 -0.06(-1.83%)
Apr 09, 2003 3.601 3.601 3.331 3.439 34,652 -0.16(-4.50%)
Apr 08, 2003 3.511 3.601 3.511 3.601 13,661 +0.09(+2.56%)
Apr 07, 2003 3.646 3.691 3.430 3.511 32,986 -0.06(-1.76%)
Apr 04, 2003 3.583 3.646 3.574 3.574 29,654 -0.03(-0.75%)
Apr 03, 2003 3.691 3.691 3.574 3.601 19,547 -0.05(-1.23%)
Apr 02, 2003 3.682 3.691 3.556 3.646 42,649 +0.00(+0.00%)
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.