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

AAR Corp (NY: AIR )

63.03 +1.16 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2002 6.708 6.708 6.438 6.699 82,855 +0.04(+0.54%)
Feb 28, 2002 6.672 6.753 6.591 6.663 294,659 -0.05(-0.67%)
Feb 27, 2002 6.663 6.753 6.627 6.708 94,295 +0.09(+1.36%)
Feb 26, 2002 6.708 6.708 6.438 6.618 53,534 -0.10(-1.47%)
Feb 25, 2002 6.636 6.726 6.573 6.717 115,065 -0.01(-0.13%)
Feb 22, 2002 6.618 6.744 6.573 6.726 121,284 +0.16(+2.47%)
Feb 21, 2002 6.708 6.789 6.564 6.564 104,957 -0.20(-2.93%)
Feb 20, 2002 6.618 6.762 6.519 6.762 69,860 +0.19(+2.88%)
Feb 19, 2002 6.672 6.735 6.573 6.573 149,939 -0.10(-1.48%)
Feb 18, 2002 6.663 6.798 6.618 6.672 132,058 +0.00(+0.00%)
Feb 15, 2002 6.663 6.798 6.618 6.672 132,058 -0.17(-2.50%)
Feb 14, 2002 7.113 7.113 6.726 6.843 222,577 -0.27(-3.80%)
Feb 13, 2002 7.257 7.257 6.978 7.113 191,478 -0.14(-1.99%)
Feb 12, 2002 7.473 7.473 7.212 7.257 154,715 -0.25(-3.36%)
Feb 11, 2002 7.383 7.563 7.383 7.509 62,530 +0.09(+1.21%)
Feb 08, 2002 7.203 7.653 7.176 7.419 86,298 +0.24(+3.39%)
Feb 07, 2002 7.068 7.257 7.068 7.176 128,504 -0.07(-0.99%)
Feb 06, 2002 7.248 7.275 7.203 7.248 82,744 -0.09(-1.23%)
Feb 05, 2002 7.491 7.491 7.203 7.338 71,860 -0.06(-0.85%)
Feb 04, 2002 7.608 7.608 7.338 7.401 45,759 -0.21(-2.72%)
Feb 01, 2002 7.734 7.743 7.410 7.608 106,068 -0.14(-1.74%)
Jan 31, 2002 7.428 7.743 7.338 7.743 143,720 +0.32(+4.24%)
Jan 30, 2002 7.320 7.473 7.239 7.428 67,417 +0.02(+0.24%)
Jan 29, 2002 7.401 7.473 7.293 7.410 172,930 +0.01(+0.12%)
Jan 28, 2002 7.293 7.419 7.293 7.401 29,987 +0.05(+0.74%)
Jan 25, 2002 7.383 7.428 7.311 7.347 51,423 -0.08(-1.09%)
Jan 24, 2002 7.383 7.473 7.302 7.428 43,204 -0.03(-0.36%)
Jan 23, 2002 7.428 7.455 7.311 7.455 62,863 +0.12(+1.59%)
Jan 22, 2002 7.446 7.617 7.212 7.338 111,066 -0.02(-0.24%)
Jan 21, 2002 7.644 7.644 7.248 7.356 49,313 +0.00(+0.00%)
Jan 18, 2002 7.644 7.644 7.248 7.356 49,091 -0.29(-3.77%)
Jan 17, 2002 7.455 7.653 7.455 7.644 62,752 +0.19(+2.54%)
Jan 16, 2002 8.031 8.031 7.446 7.455 167,155 -0.58(-7.17%)
Jan 15, 2002 8.103 8.256 7.653 8.031 92,518 -0.15(-1.87%)
Jan 14, 2002 8.643 8.643 7.923 8.184 171,375 -0.41(-4.82%)
Jan 11, 2002 8.824 8.824 8.598 8.598 127,837 -0.14(-1.55%)
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.