Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.250	4.277	3.962	4.277	330,534	+0.03(+0.64%)
Sep 27, 2002	4.457	4.466	4.205	4.250	180,039	-0.16(-3.67%)
Sep 26, 2002	4.007	4.529	4.007	4.412	330,201	+0.41(+10.11%)
Sep 25, 2002	3.854	4.007	3.782	4.007	3,154,292	+0.24(+6.46%)
Sep 24, 2002	4.052	4.052	3.736	3.764	16,848,810	-0.24(-6.07%)
Sep 23, 2002	4.547	4.691	3.782	4.007	204,140	-0.57(-12.40%)
Sep 20, 2002	4.511	4.655	4.511	4.574	94,295	+0.07(+1.60%)
Sep 19, 2002	4.592	4.592	4.439	4.502	147,607	-0.05(-0.99%)
Sep 18, 2002	4.682	5.132	4.484	4.547	127,615	-0.16(-3.44%)
Sep 17, 2002	4.997	5.024	4.709	4.709	142,720	-0.34(-6.77%)
Sep 16, 2002	5.402	5.402	4.997	5.051	75,192	-0.32(-5.87%)
Sep 13, 2002	5.402	5.510	5.267	5.366	59,642	+0.02(+0.34%)
Sep 12, 2002	5.402	5.429	5.222	5.348	71,082	-0.03(-0.50%)
Sep 11, 2002	5.357	5.456	5.321	5.375	204,362	-0.02(-0.33%)
Sep 10, 2002	5.420	5.447	5.321	5.393	199,919	-0.03(-0.50%)
Sep 09, 2002	5.384	5.456	5.267	5.420	77,524	+0.02(+0.33%)
Sep 06, 2002	5.357	5.690	5.357	5.402	50,202	+0.07(+1.35%)
Sep 05, 2002	5.474	5.492	5.303	5.330	399,839	-0.17(-3.11%)
Sep 04, 2002	5.402	5.672	4.997	5.501	212,803	+0.14(+2.69%)

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.