AAR Corp (NY: AIR )

37.91 USD +0.13 (+0.36%)
Streaming Delayed Price Updated: 11:44 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.48 13.88 13.35 13.67 87,000 +0.10(+0.74%)
Nov 29, 2004 13.50 13.69 13.24 13.57 115,600 +0.29(+2.18%)
Nov 26, 2004 13.42 13.42 13.28 13.28 30,200 -0.14(-1.04%)
Nov 24, 2004 13.10 13.46 12.90 13.42 79,800 +0.24(+1.82%)
Nov 23, 2004 13.00 13.22 12.80 13.18 106,100 +0.13(+1.00%)
Nov 22, 2004 12.85 13.15 12.80 13.05 147,200 +0.14(+1.08%)
Nov 19, 2004 12.90 13.04 12.40 12.91 253,800 -0.03(-0.23%)
Nov 18, 2004 12.95 13.04 12.82 12.94 72,100 -0.11(-0.84%)
Nov 17, 2004 12.80 13.26 12.80 13.05 211,600 +0.30(+2.35%)
Nov 16, 2004 12.61 12.79 12.54 12.75 185,400 -0.13(-1.01%)
Nov 15, 2004 12.62 12.89 12.50 12.88 114,900 +0.16(+1.26%)
Nov 12, 2004 12.40 12.72 12.35 12.72 110,600 +0.11(+0.87%)
Nov 11, 2004 12.20 12.80 12.17 12.61 267,100 +0.47(+3.87%)
Nov 10, 2004 12.14 12.39 12.00 12.14 89,300 -0.01(-0.08%)
Nov 09, 2004 11.93 12.35 11.93 12.15 64,000 +0.12(+1.00%)
Nov 08, 2004 12.29 12.40 11.93 12.03 99,800 -0.26(-2.12%)
Nov 05, 2004 12.39 12.52 12.17 12.29 115,800 -0.06(-0.49%)
Nov 04, 2004 12.18 12.47 12.17 12.35 266,100 +0.12(+0.98%)
Nov 03, 2004 12.56 12.57 12.11 12.23 171,300 +0.07(+0.58%)
Nov 02, 2004 11.90 12.29 11.80 12.16 140,300 +0.29(+2.44%)
Nov 01, 2004 11.65 11.93 11.46 11.87 95,900 +0.12(+1.02%)
Oct 29, 2004 11.80 11.85 11.66 11.75 158,300 -0.32(-2.65%)
Oct 28, 2004 12.26 12.36 11.83 12.07 140,900 -0.29(-2.35%)
Oct 27, 2004 11.85 12.40 11.85 12.36 191,400 +0.38(+3.17%)
Oct 26, 2004 11.45 12.50 11.31 11.98 235,000 +0.60(+5.27%)
Oct 25, 2004 10.92 11.48 10.86 11.38 129,600 +0.53(+4.88%)
Oct 22, 2004 11.19 11.30 10.80 10.85 139,700 -0.44(-3.90%)
Oct 21, 2004 11.04 11.33 10.90 11.29 126,200 +0.35(+3.20%)
Oct 20, 2004 10.85 11.00 10.51 10.94 112,200 +0.03(+0.27%)
Oct 19, 2004 11.16 11.49 10.90 10.91 89,600 -0.25(-2.24%)
Oct 18, 2004 11.15 11.20 11.02 11.16 133,500 -0.05(-0.45%)
Oct 15, 2004 11.09 11.49 10.90 11.21 136,300 +0.12(+1.08%)
Oct 14, 2004 11.40 11.51 11.08 11.09 120,000 -0.23(-2.03%)
Oct 13, 2004 11.74 11.78 11.11 11.32 214,300 -0.32(-2.75%)
Oct 12, 2004 11.55 11.82 11.50 11.64 107,700 +0.09(+0.78%)
Oct 11, 2004 11.62 11.75 11.50 11.55 95,400 +0.03(+0.26%)
Oct 08, 2004 12.00 12.10 11.48 11.52 148,300 -0.53(-4.40%)
Oct 07, 2004 12.31 12.32 11.98 12.05 167,300 -0.26(-2.11%)
Oct 06, 2004 12.23 12.31 12.06 12.31 77,600 +0.08(+0.65%)
Oct 05, 2004 12.66 12.69 12.23 12.23 123,600 -0.33(-2.63%)
Oct 04, 2004 12.50 12.84 12.34 12.56 125,500 +0.02(+0.16%)
Oct 01, 2004 12.44 12.54 12.23 12.54 193,000 +0.09(+0.72%)
Sep 30, 2004 12.10 12.46 12.05 12.45 210,400 +0.30(+2.47%)
Sep 29, 2004 11.98 12.18 11.95 12.15 235,800 +0.11(+0.91%)
Sep 28, 2004 11.92 12.15 11.85 12.04 124,600 +0.04(+0.33%)
Sep 27, 2004 12.22 12.26 11.81 12.00 181,200 -0.20(-1.64%)
Sep 24, 2004 12.52 12.60 12.18 12.20 134,500 -0.42(-3.33%)
Sep 23, 2004 12.87 12.95 12.60 12.62 206,200 -0.24(-1.87%)
Sep 22, 2004 13.99 13.99 12.86 12.86 505,300 -0.34(-2.58%)
Sep 21, 2004 12.70 13.30 12.65 13.20 337,300 +0.54(+4.27%)
Sep 20, 2004 12.72 12.85 12.61 12.66 380,500 -0.14(-1.09%)
Sep 17, 2004 12.90 12.94 12.69 12.80 215,900 -0.10(-0.78%)
Sep 16, 2004 13.00 13.20 12.75 12.90 281,100 -0.10(-0.77%)
Sep 15, 2004 12.78 13.00 12.60 13.00 326,700 +0.27(+2.12%)
Sep 14, 2004 12.70 12.91 12.40 12.73 302,300 -0.13(-1.01%)
Sep 13, 2004 13.01 13.01 12.75 12.86 363,700 -0.15(-1.15%)
Sep 10, 2004 12.85 13.15 12.68 13.01 274,400 +0.07(+0.54%)
Sep 09, 2004 12.40 13.23 12.31 12.94 487,500 +0.73(+5.98%)
Sep 08, 2004 11.29 12.74 11.24 12.21 455,300 +0.92(+8.15%)
Sep 07, 2004 11.13 11.33 11.04 11.29 156,100 +0.26(+2.36%)
Sep 03, 2004 11.23 11.25 10.99 11.03 51,000 -0.20(-1.78%)
Sep 02, 2004 10.95 11.23 10.77 11.23 95,000 +0.19(+1.72%)
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.