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

AAR Corp (NY: AIR )

61.12 +0.46 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
May 31, 2002 10.42 10.44 10.23 10.30 588,653 -0.33(-3.13%)
May 28, 2002 10.59 10.67 10.44 10.63 61,419 +0.05(+0.43%)
May 27, 2002 10.79 10.79 10.50 10.59 37,096 +0.00(+0.00%)
May 24, 2002 10.79 10.79 10.50 10.59 35,763 -0.20(-1.84%)
May 23, 2002 10.80 10.80 10.41 10.79 32,986 -0.02(-0.17%)
May 22, 2002 10.67 10.83 10.62 10.80 70,416 +0.13(+1.27%)
May 21, 2002 10.69 10.85 10.61 10.67 207,916 -0.04(-0.34%)
May 20, 2002 10.80 10.80 10.62 10.71 61,197 -0.08(-0.75%)
May 17, 2002 10.88 10.98 10.65 10.79 62,974 -0.14(-1.32%)
May 16, 2002 11.14 11.14 10.58 10.93 83,744 -0.30(-2.65%)
May 15, 2002 11.25 11.39 10.88 11.23 79,523 -0.03(-0.24%)
May 14, 2002 10.53 11.26 10.44 11.25 359,300 +0.72(+6.84%)
May 13, 2002 10.62 10.62 10.17 10.53 247,234 -0.14(-1.27%)
May 10, 2002 10.80 10.83 10.58 10.67 75,081 -0.04(-0.42%)
May 09, 2002 11.16 11.30 10.71 10.71 239,459 -0.34(-3.09%)
May 08, 2002 11.07 11.43 10.93 11.06 550,668 +0.30(+2.76%)
May 07, 2002 10.86 10.86 10.58 10.76 62,197 -0.19(-1.73%)
May 06, 2002 11.05 11.05 10.71 10.95 81,856 -0.10(-0.90%)
May 03, 2002 10.85 11.09 10.80 11.05 258,118 -0.05(-0.49%)
May 02, 2002 11.30 11.31 10.46 11.10 458,594 -0.24(-2.14%)
May 01, 2002 11.48 11.52 10.94 11.34 373,517 -0.13(-1.10%)
Apr 30, 2002 11.29 11.56 11.16 11.47 397,729 +0.18(+1.60%)
Apr 29, 2002 11.61 11.66 10.35 11.29 489,026 -0.50(-4.27%)
Apr 26, 2002 11.88 11.88 11.70 11.79 66,084 -0.08(-0.68%)
Apr 25, 2002 12.02 12.02 11.68 11.88 87,187 -0.14(-1.20%)
Apr 24, 2002 11.70 12.20 11.70 12.02 154,937 +0.32(+2.69%)
Apr 23, 2002 11.70 11.75 11.39 11.70 82,522 +0.00(+0.00%)
Apr 22, 2002 11.83 12.02 11.56 11.70 172,042 -0.13(-1.14%)
Apr 19, 2002 11.93 11.93 11.65 11.84 95,406 -0.05(-0.38%)
Apr 18, 2002 12.29 12.29 11.81 11.88 106,179 -0.41(-3.30%)
Apr 17, 2002 12.14 12.61 12.09 12.29 260,007 +0.15(+1.26%)
Apr 16, 2002 11.70 12.15 11.70 12.14 104,846 +0.33(+2.82%)
Apr 15, 2002 12.15 12.33 11.70 11.80 106,623 -0.35(-2.89%)
Apr 12, 2002 11.97 12.18 11.97 12.15 418,054 +0.19(+1.58%)
Apr 11, 2002 11.79 11.97 11.54 11.97 358,301 +0.18(+1.53%)
Apr 10, 2002 11.16 11.88 11.16 11.79 633,079 +0.63(+5.65%)
Apr 09, 2002 10.76 11.24 10.76 11.16 398,396 +0.62(+5.90%)
Apr 08, 2002 9.904 10.62 9.832 10.53 137,722 +0.54(+5.41%)
Apr 05, 2002 9.949 10.08 9.868 9.994 104,069 +0.02(+0.18%)
Apr 04, 2002 9.967 10.13 9.841 9.976 76,969 +0.01(+0.09%)
Apr 03, 2002 9.904 9.967 9.562 9.967 124,061 +0.06(+0.64%)
Apr 02, 2002 9.913 10.00 9.751 9.904 219,689 +0.00(+0.00%)
Apr 01, 2002 9.697 10.11 9.679 9.904 159,824 +0.21(+2.14%)
Mar 29, 2002 9.643 9.904 9.454 9.697 1,143,986 +0.00(+0.00%)
Mar 28, 2002 9.643 9.904 9.454 9.697 392,731 +0.06(+0.65%)
Mar 27, 2002 9.490 9.895 9.490 9.634 278,333 +0.14(+1.52%)
Mar 26, 2002 9.238 9.490 9.238 9.490 204,029 +0.25(+2.73%)
Mar 25, 2002 9.103 9.256 9.094 9.238 157,492 +0.14(+1.48%)
Mar 22, 2002 9.049 9.130 8.959 9.103 111,733 +0.05(+0.60%)
Mar 21, 2002 8.932 9.049 8.905 9.049 124,505 -0.14(-1.47%)
Mar 20, 2002 8.824 9.184 8.418 9.184 244,790 +0.09(+0.99%)
Mar 19, 2002 8.878 9.103 8.869 9.094 221,800 +0.23(+2.54%)
Mar 18, 2002 8.733 8.986 8.733 8.869 149,606 +0.05(+0.51%)
Mar 15, 2002 8.643 8.950 8.643 8.824 104,180 -0.10(-1.11%)
Mar 14, 2002 8.779 8.977 8.733 8.923 213,914 +0.14(+1.64%)
Mar 13, 2002 8.418 8.779 8.328 8.779 138,277 +0.31(+3.61%)
Mar 12, 2002 8.283 8.499 8.220 8.472 137,167 +0.19(+2.28%)
Mar 11, 2002 8.283 8.418 8.103 8.283 174,929 +0.00(+0.00%)
Mar 08, 2002 7.905 8.283 7.878 8.283 162,379 +0.29(+3.60%)
Mar 07, 2002 7.698 8.013 7.590 7.995 208,361 +0.43(+5.71%)
Mar 06, 2002 7.158 7.563 7.113 7.563 322,093 +0.41(+5.66%)
Mar 05, 2002 6.888 7.185 6.888 7.158 354,746 +0.36(+5.30%)
Mar 04, 2002 6.789 7.050 6.708 6.798 216,468 +0.10(+1.48%)
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.