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

AAR Corp (NY: AIR )

69.55 +0.66 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2003 4.130 4.374 4.031 4.302 33,637 +0.21(+5.08%)
Jan 30, 2003 4.600 4.600 4.094 4.094 74,245 -0.47(-10.30%)
Jan 29, 2003 4.474 4.591 4.293 4.564 63,291 +0.14(+3.06%)
Jan 28, 2003 4.338 4.528 4.202 4.428 56,209 +0.09(+2.08%)
Jan 27, 2003 4.555 4.609 4.311 4.338 37,620 -0.18(-4.00%)
Jan 24, 2003 4.763 4.790 4.383 4.519 42,599 -0.23(-4.94%)
Jan 23, 2003 4.880 4.880 4.745 4.754 23,236 -0.05(-0.94%)
Jan 22, 2003 4.935 4.980 4.799 4.799 46,915 -0.09(-1.85%)
Jan 21, 2003 4.826 4.925 4.745 4.889 46,804 +0.07(+1.50%)
Jan 17, 2003 4.781 4.971 4.745 4.817 40,497 -0.12(-2.38%)
Jan 16, 2003 4.763 5.016 4.745 4.935 30,207 +0.19(+4.00%)
Jan 15, 2003 4.736 4.754 4.474 4.745 88,740 +0.05(+0.96%)
Jan 14, 2003 4.456 4.709 4.383 4.700 55,324 +0.25(+5.69%)
Jan 13, 2003 4.627 4.627 4.446 4.446 74,245 +0.00(+0.00%)
Jan 10, 2003 4.718 4.727 4.419 4.446 321,214 -0.23(-5.02%)
Jan 09, 2003 4.935 5.052 4.681 4.681 46,251 -0.20(-4.07%)
Jan 08, 2003 4.925 5.043 4.862 4.880 26,223 -0.09(-1.82%)
Jan 07, 2003 5.269 5.278 4.971 4.971 23,568 -0.30(-5.66%)
Jan 06, 2003 5.160 5.423 5.061 5.269 36,292 -0.07(-1.35%)
Jan 03, 2003 5.504 5.504 5.061 5.341 78,228 -0.16(-2.96%)
Jan 02, 2003 4.700 5.513 4.645 5.504 84,867 +0.85(+18.25%)
Dec 31, 2002 4.618 4.844 4.609 4.654 59,418 -0.05(-1.15%)
Dec 30, 2002 4.700 4.718 4.564 4.709 63,512 +0.10(+2.16%)
Dec 27, 2002 4.609 4.862 4.609 4.609 35,850 -0.01(-0.20%)
Dec 26, 2002 4.555 4.681 4.555 4.618 45,919 -0.03(-0.58%)
Dec 24, 2002 4.654 4.654 4.573 4.645 33,305 -0.05(-0.96%)
Dec 23, 2002 4.519 4.718 4.510 4.691 67,164 +0.17(+3.80%)
Dec 20, 2002 4.564 4.618 4.519 4.519 126,250 -0.04(-0.79%)
Dec 19, 2002 4.383 4.654 4.383 4.555 56,873 +0.12(+2.65%)
Dec 18, 2002 4.654 4.654 4.410 4.437 127,910 -0.31(-6.48%)
Dec 17, 2002 4.790 4.835 4.609 4.745 52,115 +0.00(+0.00%)
Dec 16, 2002 4.663 4.745 4.401 4.745 102,129 +0.09(+1.94%)
Dec 13, 2002 4.736 4.736 4.654 4.654 47,136 +0.00(+0.00%)
Dec 12, 2002 4.654 4.790 4.573 4.654 122,267 -0.07(-1.53%)
Dec 11, 2002 4.925 4.925 4.627 4.727 101,243 -0.15(-3.15%)
Dec 10, 2002 4.681 5.061 4.663 4.880 49,681 +0.22(+4.65%)
Dec 09, 2002 4.853 4.944 4.654 4.663 80,441 -0.28(-5.67%)
Dec 06, 2002 4.745 4.953 4.672 4.944 71,036 +0.11(+2.24%)
Dec 05, 2002 4.844 4.844 4.654 4.835 49,681 -0.05(-0.93%)
Dec 04, 2002 4.880 5.043 4.790 4.880 21,133 +0.00(+0.00%)
Dec 03, 2002 4.862 4.980 4.745 4.880 37,399 -0.07(-1.46%)
Dec 02, 2002 5.061 5.151 4.826 4.953 51,119 -0.02(-0.36%)
Nov 29, 2002 5.160 5.251 4.935 4.971 47,800 -0.37(-6.94%)
Nov 27, 2002 4.745 5.341 4.745 5.341 60,414 +0.69(+14.76%)
Nov 26, 2002 4.645 4.808 4.519 4.654 22,019 +0.01(+0.19%)
Nov 25, 2002 4.681 4.754 4.383 4.645 42,489 -0.13(-2.65%)
Nov 22, 2002 4.654 4.817 4.573 4.772 33,305 +0.16(+3.53%)
Nov 21, 2002 4.428 4.627 4.248 4.609 82,654 +0.21(+4.72%)
Nov 20, 2002 4.212 4.401 4.212 4.401 58,754 +0.10(+2.31%)
Nov 19, 2002 4.356 4.356 4.103 4.302 58,644 +0.04(+0.85%)
Nov 18, 2002 4.338 4.428 4.004 4.266 66,057 +0.02(+0.43%)
Nov 15, 2002 4.266 4.609 4.157 4.248 69,376 -0.05(-1.05%)
Nov 14, 2002 4.383 4.410 4.212 4.293 56,873 -0.09(-2.06%)
Nov 13, 2002 4.591 4.700 4.365 4.383 30,207 -0.23(-4.90%)
Nov 12, 2002 4.338 4.609 4.302 4.609 59,529 +0.36(+8.51%)
Nov 11, 2002 5.007 5.079 4.212 4.248 92,281 -0.76(-15.16%)
Nov 08, 2002 4.645 5.242 4.645 5.007 71,479 +0.45(+9.92%)
Nov 07, 2002 4.609 4.953 4.401 4.555 107,440 -0.28(-5.79%)
Nov 06, 2002 4.157 4.835 4.157 4.835 126,250 +0.77(+18.89%)
Nov 05, 2002 3.904 4.112 3.841 4.067 124,258 +0.14(+3.69%)
Nov 04, 2002 3.769 4.004 3.769 3.922 58,312 +0.15(+4.08%)
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.