Indicators

AAR Corp (NY: AIR )

68.98 -0.16 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	26.83	26.83	26.25	26.28	511,017	-0.47(-1.75%)
Dec 28, 2006	26.29	26.83	26.29	26.75	292,549	+0.43(+1.64%)
Dec 27, 2006	26.11	26.32	25.97	26.32	307,099	+0.37(+1.42%)
Dec 26, 2006	25.58	26.04	25.42	25.95	320,427	+0.38(+1.48%)
Dec 22, 2006	25.62	25.67	25.21	25.57	335,865	-0.02(-0.07%)
Dec 21, 2006	24.94	25.95	24.70	25.59	1,491,625	+1.05(+4.29%)
Dec 20, 2006	23.86	24.85	22.51	24.53	2,881,402	+0.32(+1.30%)
Dec 19, 2006	23.72	24.46	23.05	24.22	697,942	+0.11(+0.45%)
Dec 18, 2006	25.62	25.79	23.93	24.11	843,662	-1.50(-5.87%)
Dec 15, 2006	25.37	25.89	25.28	25.62	515,904	+0.28(+1.10%)
Dec 14, 2006	25.21	25.57	25.11	25.34	350,859	+0.22(+0.86%)
Dec 13, 2006	25.26	25.36	24.97	25.12	724,487	-0.04(-0.18%)
Dec 12, 2006	25.22	25.31	24.80	25.17	415,389	-0.07(-0.29%)
Dec 11, 2006	25.10	25.38	25.01	25.24	182,593	+0.05(+0.21%)
Dec 08, 2006	25.13	25.39	24.68	25.18	286,329	-0.05(-0.18%)
Dec 07, 2006	25.23	25.39	25.07	25.23	387,733	+0.00(+0.00%)
Dec 06, 2006	24.58	25.31	24.55	25.23	554,000	+0.61(+2.49%)
Dec 05, 2006	24.49	24.79	24.15	24.62	288,106	+0.31(+1.26%)
Dec 04, 2006	23.72	24.49	23.60	24.31	314,873	+0.61(+2.58%)

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.