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: 6:30 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 (%)
Nov 28, 2003 9.310 9.544 9.310 9.418 17,326 +0.22(+2.35%)
Nov 26, 2003 9.643 9.769 9.157 9.202 263,450 -0.43(-4.49%)
Nov 25, 2003 9.238 9.742 9.211 9.634 82,855 +0.30(+3.18%)
Nov 24, 2003 8.869 9.364 8.733 9.337 127,060 +0.64(+7.35%)
Nov 21, 2003 8.733 8.779 8.598 8.697 35,097 -0.09(-1.02%)
Nov 20, 2003 8.553 8.869 8.463 8.788 120,285 +0.01(+0.10%)
Nov 19, 2003 8.715 8.806 8.634 8.779 86,187 +0.06(+0.72%)
Nov 18, 2003 8.733 8.905 8.526 8.715 80,301 +0.07(+0.83%)
Nov 17, 2003 8.797 8.905 8.553 8.643 107,956 -0.35(-3.90%)
Nov 14, 2003 8.887 9.130 8.598 8.995 756,808 +0.02(+0.20%)
Nov 13, 2003 9.094 9.139 8.959 8.977 63,974 -0.05(-0.60%)
Nov 12, 2003 9.004 9.256 8.959 9.031 154,271 +0.03(+0.30%)
Nov 11, 2003 9.022 9.184 8.923 9.004 129,059 -0.03(-0.30%)
Nov 10, 2003 9.049 9.301 9.013 9.031 114,842 +0.02(+0.20%)
Nov 07, 2003 9.319 9.409 8.815 9.013 178,484 -0.30(-3.19%)
Nov 06, 2003 9.229 9.364 9.049 9.310 173,930 +0.10(+1.08%)
Nov 05, 2003 9.436 9.499 9.004 9.211 130,392 -0.23(-2.39%)
Nov 04, 2003 9.445 9.724 9.400 9.436 103,470 +0.03(+0.29%)
Nov 03, 2003 9.796 9.976 9.391 9.409 609,875 -0.41(-4.13%)
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%)
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.