Indicators

AAR Corp (NY: AIR )

72.09 +0.10 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.