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 (%)
Sep 30, 2004 10.89 11.22 10.85 11.21 233,684 +0.27(+2.47%)
Sep 29, 2004 10.79 10.97 10.76 10.94 261,895 +0.10(+0.91%)
Sep 28, 2004 10.73 10.94 10.67 10.84 138,389 +0.04(+0.33%)
Sep 27, 2004 11.00 11.04 10.63 10.80 201,252 -0.18(-1.64%)
Sep 24, 2004 11.27 11.34 10.97 10.98 149,384 -0.38(-3.33%)
Sep 23, 2004 11.59 11.66 11.34 11.36 229,019 -0.22(-1.87%)
Sep 22, 2004 12.60 12.60 11.58 11.58 561,219 -0.31(-2.58%)
Sep 21, 2004 11.43 11.97 11.39 11.88 374,627 +0.49(+4.27%)
Sep 20, 2004 11.45 11.57 11.35 11.40 422,608 -0.13(-1.09%)
Sep 17, 2004 11.61 11.65 11.43 11.52 239,792 -0.09(-0.77%)
Sep 16, 2004 11.70 11.88 11.48 11.61 312,208 -0.09(-0.77%)
Sep 15, 2004 11.51 11.70 11.34 11.70 362,854 +0.24(+2.12%)
Sep 14, 2004 11.43 11.62 11.16 11.46 335,754 -0.12(-1.01%)
Sep 13, 2004 11.71 11.71 11.48 11.58 403,949 -0.14(-1.15%)
Sep 10, 2004 11.57 11.84 11.42 11.71 304,766 +0.06(+0.54%)
Sep 09, 2004 11.16 11.91 11.08 11.65 541,449 +0.66(+5.98%)
Sep 08, 2004 10.17 11.47 10.12 10.99 505,686 +0.83(+8.15%)
Sep 07, 2004 10.02 10.20 9.940 10.17 173,375 +0.23(+2.36%)
Sep 03, 2004 10.11 10.13 9.895 9.931 56,643 -0.18(-1.78%)
Sep 02, 2004 9.859 10.11 9.697 10.11 105,513 +0.17(+1.72%)
Sep 01, 2004 9.724 9.958 9.634 9.940 88,964 +0.31(+3.18%)
Aug 31, 2004 9.751 9.769 9.544 9.634 92,962 -0.03(-0.28%)
Aug 30, 2004 9.814 9.814 9.553 9.661 253,565 -0.41(-4.11%)
Aug 27, 2004 9.769 10.09 9.706 10.07 101,403 +0.22(+2.19%)
Aug 26, 2004 9.598 9.859 9.571 9.859 120,840 +0.13(+1.30%)
Aug 25, 2004 9.256 9.805 9.166 9.733 202,807 +0.39(+4.14%)
Aug 24, 2004 9.166 9.346 9.094 9.346 103,625 +0.25(+2.77%)
Aug 23, 2004 9.058 9.229 8.923 9.094 287,440 +0.04(+0.40%)
Aug 20, 2004 8.779 9.202 8.770 9.058 471,477 +0.34(+3.93%)
Aug 19, 2004 8.580 8.779 8.553 8.715 166,711 +0.14(+1.57%)
Aug 18, 2004 8.418 8.670 8.328 8.580 63,752 +0.12(+1.38%)
Aug 17, 2004 8.463 8.535 8.283 8.463 133,724 +0.07(+0.86%)
Aug 16, 2004 8.247 8.535 8.238 8.391 84,632 +0.14(+1.75%)
Aug 13, 2004 8.211 8.247 8.148 8.247 69,194 +0.13(+1.55%)
Aug 12, 2004 8.283 8.283 8.112 8.121 227,464 -0.22(-2.59%)
Aug 11, 2004 8.265 8.373 7.977 8.337 108,178 -0.02(-0.22%)
Aug 10, 2004 8.130 8.400 8.130 8.355 83,633 +0.21(+2.54%)
Aug 09, 2004 8.157 8.274 8.031 8.148 102,847 +0.08(+1.00%)
Aug 06, 2004 8.481 8.553 8.067 8.067 100,515 -0.50(-5.88%)
Aug 05, 2004 8.679 8.706 8.508 8.571 148,496 -0.07(-0.83%)
Aug 04, 2004 8.869 8.887 8.625 8.643 116,731 -0.28(-3.13%)
Aug 03, 2004 9.049 9.148 8.878 8.923 95,739 -0.07(-0.80%)
Aug 02, 2004 9.229 9.418 8.959 8.995 327,535 -0.37(-3.94%)
Jul 30, 2004 9.067 9.418 8.977 9.364 200,919 +0.21(+2.26%)
Jul 29, 2004 8.779 9.157 8.779 9.157 113,065 +0.37(+4.20%)
Jul 28, 2004 8.661 8.806 8.589 8.788 117,175 +0.05(+0.62%)
Jul 27, 2004 8.589 8.824 8.589 8.733 117,730 +0.05(+0.62%)
Jul 26, 2004 8.752 8.788 8.634 8.679 176,595 -0.01(-0.10%)
Jul 23, 2004 8.959 9.022 8.679 8.688 162,934 -0.27(-3.02%)
Jul 22, 2004 9.157 9.445 8.788 8.959 265,227 -0.29(-3.12%)
Jul 21, 2004 9.652 9.724 9.238 9.247 160,602 -0.36(-3.75%)
Jul 20, 2004 9.463 9.661 9.373 9.607 151,828 +0.23(+2.50%)
Jul 19, 2004 9.526 9.634 9.355 9.373 148,385 -0.09(-0.95%)
Jul 16, 2004 9.562 9.634 9.382 9.463 342,640 -0.10(-1.04%)
Jul 15, 2004 9.364 9.634 9.364 9.562 67,306 +0.20(+2.12%)
Jul 14, 2004 9.292 9.526 9.238 9.364 173,486 -0.11(-1.14%)
Jul 13, 2004 9.229 9.499 9.229 9.472 151,494 +0.25(+2.73%)
Jul 12, 2004 9.094 9.364 8.941 9.220 155,271 +0.22(+2.40%)
Jul 09, 2004 8.824 9.085 8.652 9.004 141,054 +0.18(+2.04%)
Jul 08, 2004 8.950 9.175 8.779 8.824 131,947 -0.07(-0.81%)
Jul 07, 2004 9.238 9.364 8.869 8.896 136,500 -0.34(-3.70%)
Jul 06, 2004 9.679 9.679 9.157 9.238 232,240 -0.53(-5.44%)
Jul 02, 2004 9.796 9.859 9.364 9.769 115,620 +0.06(+0.65%)
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.