Indicators

AAR Corp (NY: AIR )

69.92 +0.03 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.33	12.33	11.93	12.02	387,067	-0.22(-1.77%)
Jan 29, 2004	12.83	12.83	11.93	12.24	1,071,904	-0.64(-4.97%)
Jan 28, 2004	13.55	13.55	12.83	12.88	308,876	-0.53(-3.96%)
Jan 27, 2004	13.73	13.92	13.39	13.41	371,851	-0.01(-0.07%)
Jan 26, 2004	13.98	14.01	13.33	13.42	357,634	-0.39(-2.80%)
Jan 23, 2004	14.14	14.32	13.64	13.80	393,842	-0.14(-0.97%)
Jan 22, 2004	14.05	14.14	13.87	13.94	425,163	-0.02(-0.13%)
Jan 21, 2004	14.40	14.40	13.94	13.96	440,712	-0.25(-1.77%)
Jan 20, 2004	13.96	14.21	13.87	14.21	375,516	+0.23(+1.68%)
Jan 16, 2004	14.05	14.23	13.87	13.97	402,727	+0.15(+1.11%)
Jan 15, 2004	14.27	14.35	13.81	13.82	645,297	-0.23(-1.60%)
Jan 14, 2004	14.32	14.34	14.03	14.05	464,147	-0.04(-0.32%)
Jan 13, 2004	14.23	14.40	13.98	14.09	443,711	+0.00(+0.00%)
Jan 12, 2004	14.18	14.27	13.67	14.09	370,296	+0.42(+3.10%)
Jan 09, 2004	14.45	14.45	13.55	13.67	452,374	-0.71(-4.95%)
Jan 08, 2004	14.59	14.68	14.34	14.38	547,114	-0.07(-0.50%)
Jan 07, 2004	14.79	14.94	14.41	14.45	423,608	-0.12(-0.80%)
Jan 06, 2004	14.95	14.96	14.55	14.57	338,531	+0.02(+0.12%)
Jan 05, 2004	14.77	14.77	14.45	14.55	687,724	+0.77(+5.62%)

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.