AAR Corp (NY: AIR )

36.86 USD -0.30 (-0.81%)
Official Closing Price Updated: 4:10 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 10.34 10.60 10.34 10.46 15,600 +0.24(+2.35%)
Nov 26, 2003 10.71 10.85 10.17 10.22 237,200 -0.48(-4.49%)
Nov 25, 2003 10.26 10.82 10.23 10.70 74,600 +0.33(+3.18%)
Nov 24, 2003 9.850 10.40 9.700 10.37 114,400 +0.71(+7.35%)
Nov 21, 2003 9.700 9.750 9.550 9.660 31,600 -0.10(-1.02%)
Nov 20, 2003 9.500 9.850 9.400 9.760 108,300 +0.01(+0.10%)
Nov 19, 2003 9.680 9.780 9.590 9.750 77,600 +0.07(+0.72%)
Nov 18, 2003 9.700 9.890 9.470 9.680 72,300 +0.08(+0.83%)
Nov 17, 2003 9.770 9.890 9.500 9.600 97,200 -0.39(-3.90%)
Nov 14, 2003 9.870 10.14 9.550 9.990 681,400 +0.02(+0.20%)
Nov 13, 2003 10.10 10.15 9.950 9.970 57,600 -0.06(-0.60%)
Nov 12, 2003 10.00 10.28 9.950 10.03 138,900 +0.03(+0.30%)
Nov 11, 2003 10.02 10.20 9.910 10.00 116,200 -0.03(-0.30%)
Nov 10, 2003 10.05 10.33 10.01 10.03 103,400 +0.02(+0.20%)
Nov 07, 2003 10.35 10.45 9.790 10.01 160,700 -0.33(-3.19%)
Nov 06, 2003 10.25 10.40 10.05 10.34 156,600 +0.11(+1.08%)
Nov 05, 2003 10.48 10.55 10.00 10.23 117,400 -0.25(-2.39%)
Nov 04, 2003 10.49 10.80 10.44 10.48 93,161 +0.03(+0.29%)
Nov 03, 2003 10.88 11.08 10.43 10.45 549,108 -0.45(-4.13%)
Oct 31, 2003 11.55 11.55 10.71 10.90 173,000 -0.51(-4.47%)
Oct 30, 2003 11.29 11.70 11.33 11.41 116,000 +0.12(+1.06%)
Oct 29, 2003 10.60 11.30 10.60 11.29 66,100 +0.79(+7.52%)
Oct 28, 2003 10.25 10.50 10.20 10.50 54,700 +0.25(+2.44%)
Oct 27, 2003 9.820 10.25 9.820 10.25 42,300 +0.53(+5.45%)
Oct 24, 2003 9.650 9.900 9.500 9.720 40,300 +0.02(+0.21%)
Oct 23, 2003 9.700 10.10 9.450 9.700 100,100 -0.05(-0.51%)
Oct 22, 2003 9.910 10.02 9.660 9.750 86,100 -0.20(-2.01%)
Oct 21, 2003 10.10 10.30 9.920 9.950 29,200 -0.15(-1.49%)
Oct 20, 2003 10.05 10.15 9.920 10.10 34,200 +0.19(+1.92%)
Oct 17, 2003 10.34 10.45 9.910 9.910 51,200 -0.27(-2.65%)
Oct 16, 2003 10.06 10.25 10.06 10.18 22,200 +0.02(+0.20%)
Oct 15, 2003 10.45 10.46 10.07 10.16 39,900 -0.23(-2.21%)
Oct 14, 2003 9.880 10.43 9.880 10.39 33,100 +0.46(+4.63%)
Oct 13, 2003 9.650 9.930 9.650 9.930 105,600 +0.53(+5.64%)
Oct 10, 2003 9.710 9.710 9.300 9.400 40,200 -0.41(-4.18%)
Oct 09, 2003 9.720 10.17 9.720 9.810 52,500 +0.25(+2.62%)
Oct 08, 2003 10.09 10.09 9.500 9.560 38,900 -0.59(-5.81%)
Oct 07, 2003 9.590 10.19 9.450 10.15 128,100 +0.61(+6.39%)
Oct 06, 2003 9.700 9.700 9.450 9.540 31,200 -0.16(-1.65%)
Oct 03, 2003 9.250 9.750 9.250 9.700 102,000 +0.73(+8.14%)
Oct 02, 2003 9.080 9.350 8.970 8.970 56,500 -0.23(-2.50%)
Oct 01, 2003 8.130 9.280 8.130 9.200 128,900 +1.18(+14.71%)
Sep 30, 2003 7.960 8.250 7.890 8.020 53,600 +0.10(+1.26%)
Sep 29, 2003 7.450 7.950 7.430 7.920 68,900 +0.62(+8.49%)
Sep 26, 2003 7.650 7.650 7.300 7.300 59,100 -0.37(-4.82%)
Sep 25, 2003 8.110 8.230 7.670 7.670 53,000 -0.43(-5.31%)
Sep 24, 2003 8.760 8.760 8.300 8.100 39,700 -0.60(-6.90%)
Sep 23, 2003 8.690 8.690 8.550 8.700 18,600 -0.02(-0.23%)
Sep 22, 2003 8.750 8.800 8.460 8.720 63,300 -0.08(-0.91%)
Sep 19, 2003 9.000 9.050 9.000 8.800 145,800 -0.38(-4.14%)
Sep 18, 2003 9.250 9.590 9.000 9.180 180,800 -0.07(-0.76%)
Sep 17, 2003 8.960 9.300 8.850 9.250 93,000 +0.19(+2.10%)
Sep 16, 2003 8.700 9.200 8.880 9.060 81,700 +0.36(+4.14%)
Sep 15, 2003 8.270 8.880 8.270 8.700 56,100 +0.33(+3.94%)
Sep 12, 2003 8.250 8.440 8.190 8.370 27,100 +0.12(+1.45%)
Sep 11, 2003 8.240 8.380 8.220 8.250 16,100 +0.01(+0.12%)
Sep 10, 2003 8.220 8.290 8.150 8.240 57,500 -0.08(-0.96%)
Sep 09, 2003 8.200 8.320 8.150 8.320 32,300 +0.07(+0.85%)
Sep 08, 2003 8.050 8.400 8.050 8.250 45,600 +0.15(+1.85%)
Sep 05, 2003 8.360 8.360 7.960 8.100 48,700 -0.26(-3.11%)
Sep 04, 2003 8.350 8.400 8.250 8.360 22,800 +0.06(+0.72%)
Sep 03, 2003 8.300 8.400 8.200 8.300 40,700 +0.16(+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.