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

AAR Corp (NY: AIR )

66.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2003 10.40 10.40 9.643 9.814 192,145 -0.46(-4.47%)
Oct 30, 2003 10.17 10.53 10.20 10.27 128,837 +0.11(+1.06%)
Oct 29, 2003 9.544 10.17 9.544 10.17 73,415 +0.71(+7.52%)
Oct 28, 2003 9.229 9.454 9.184 9.454 60,753 +0.23(+2.44%)
Oct 27, 2003 8.842 9.229 8.842 9.229 46,981 +0.48(+5.45%)
Oct 24, 2003 8.688 8.914 8.553 8.752 44,759 +0.02(+0.21%)
Oct 23, 2003 8.733 9.094 8.508 8.733 111,177 -0.05(-0.51%)
Oct 22, 2003 8.923 9.022 8.697 8.779 95,628 -0.18(-2.01%)
Oct 21, 2003 9.094 9.274 8.932 8.959 32,431 -0.14(-1.49%)
Oct 20, 2003 9.049 9.139 8.932 9.094 37,984 +0.17(+1.92%)
Oct 17, 2003 9.310 9.409 8.923 8.923 56,866 -0.24(-2.65%)
Oct 16, 2003 9.058 9.229 9.058 9.166 24,656 +0.02(+0.20%)
Oct 15, 2003 9.409 9.418 9.067 9.148 44,315 -0.21(-2.21%)
Oct 14, 2003 8.896 9.391 8.896 9.355 36,763 +0.41(+4.63%)
Oct 13, 2003 8.688 8.941 8.688 8.941 117,286 +0.48(+5.64%)
Oct 10, 2003 8.742 8.742 8.373 8.463 44,648 -0.37(-4.18%)
Oct 09, 2003 8.752 9.157 8.752 8.833 58,309 +0.23(+2.62%)
Oct 08, 2003 9.085 9.085 8.553 8.607 43,204 -0.53(-5.81%)
Oct 07, 2003 8.634 9.175 8.508 9.139 142,276 +0.55(+6.39%)
Oct 06, 2003 8.733 8.733 8.508 8.589 34,652 -0.14(-1.65%)
Oct 03, 2003 8.328 8.779 8.328 8.733 113,287 +0.66(+8.14%)
Oct 02, 2003 8.175 8.418 8.076 8.076 62,752 -0.21(-2.50%)
Oct 01, 2003 7.320 8.355 7.320 8.283 143,164 +1.06(+14.71%)
Sep 30, 2003 7.167 7.428 7.104 7.221 59,531 +0.09(+1.26%)
Sep 29, 2003 6.708 7.158 6.690 7.131 76,524 +0.56(+8.49%)
Sep 26, 2003 6.888 6.888 6.573 6.573 65,640 -0.33(-4.82%)
Sep 25, 2003 7.302 7.410 6.906 6.906 58,865 -0.39(-5.31%)
Sep 24, 2003 7.887 7.887 7.473 7.293 44,093 -0.54(-6.90%)
Sep 23, 2003 7.824 7.824 7.698 7.833 20,658 -0.02(-0.23%)
Sep 22, 2003 7.878 7.923 7.617 7.851 70,305 -0.07(-0.91%)
Sep 19, 2003 8.103 8.148 8.103 7.923 161,935 -0.34(-4.14%)
Sep 18, 2003 8.328 8.634 8.103 8.265 200,808 -0.06(-0.76%)
Sep 17, 2003 8.067 8.373 7.968 8.328 103,291 +0.17(+2.10%)
Sep 16, 2003 7.833 8.283 7.995 8.157 90,741 +0.32(+4.14%)
Sep 15, 2003 7.446 7.995 7.446 7.833 62,308 +0.30(+3.94%)
Sep 12, 2003 7.428 7.599 7.374 7.536 30,099 +0.11(+1.45%)
Sep 11, 2003 7.419 7.545 7.401 7.428 17,881 +0.01(+0.12%)
Sep 10, 2003 7.401 7.464 7.338 7.419 63,863 -0.07(-0.96%)
Sep 09, 2003 7.383 7.491 7.338 7.491 35,874 +0.06(+0.85%)
Sep 08, 2003 7.248 7.563 7.248 7.428 50,646 +0.14(+1.85%)
Sep 05, 2003 7.527 7.527 7.167 7.293 54,089 -0.23(-3.11%)
Sep 04, 2003 7.518 7.563 7.428 7.527 25,323 +0.05(+0.72%)
Sep 03, 2003 7.473 7.563 7.383 7.473 45,204 +0.14(+1.97%)
Sep 02, 2003 7.293 7.473 7.176 7.329 72,859 +0.12(+1.62%)
Aug 29, 2003 7.428 7.491 7.203 7.212 30,654 -0.30(-3.96%)
Aug 28, 2003 7.185 7.509 7.113 7.509 70,194 +0.41(+5.84%)
Aug 27, 2003 7.374 7.374 7.095 7.095 40,428 -0.28(-3.79%)
Aug 26, 2003 7.023 7.374 6.906 7.374 75,414 +0.35(+5.00%)
Aug 25, 2003 6.690 7.176 6.618 7.023 35,319 +0.26(+3.86%)
Aug 22, 2003 7.383 7.383 6.753 6.762 52,201 -0.53(-7.28%)
Aug 21, 2003 7.410 7.563 6.897 7.293 74,414 -0.07(-0.98%)
Aug 20, 2003 7.158 7.383 7.023 7.365 61,864 +0.12(+1.61%)
Aug 19, 2003 6.717 7.248 6.717 7.248 39,095 +0.62(+9.38%)
Aug 18, 2003 6.303 6.627 6.285 6.627 35,541 +0.37(+5.90%)
Aug 15, 2003 6.303 6.483 6.258 6.258 17,548 -0.05(-0.71%)
Aug 14, 2003 6.194 6.303 6.122 6.303 75,525 +0.10(+1.60%)
Aug 13, 2003 6.303 6.348 6.185 6.203 22,990 -0.09(-1.43%)
Aug 12, 2003 6.032 6.294 6.032 6.294 28,099 +0.26(+4.33%)
Aug 11, 2003 6.122 6.167 5.960 6.032 121,506 -0.05(-0.74%)
Aug 08, 2003 6.122 6.303 6.032 6.077 29,876 -0.14(-2.17%)
Aug 07, 2003 6.303 6.348 6.077 6.212 38,206 -0.02(-0.29%)
Aug 06, 2003 6.050 6.483 5.978 6.230 46,314 +0.27(+4.53%)
Aug 05, 2003 6.465 6.483 5.960 5.960 107,845 -0.46(-7.15%)
Aug 04, 2003 7.113 7.131 6.420 6.420 50,979 -0.63(-8.94%)
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.