AAR Corp (NY: AIR )

36.73 USD -0.43 (-1.16%)
Streaming Delayed Price Updated: 10:54 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.35 21.05 20.25 20.94 421,800 +0.66(+3.25%)
Nov 29, 2005 20.22 20.60 20.15 20.28 392,100 +0.31(+1.55%)
Nov 28, 2005 20.02 20.20 19.87 19.97 477,700 -0.04(-0.20%)
Nov 25, 2005 20.02 20.10 19.95 20.01 229,000 +0.00(+0.00%)
Nov 23, 2005 19.80 20.20 19.80 20.01 366,600 +0.21(+1.06%)
Nov 22, 2005 19.51 20.14 19.01 19.80 684,700 +0.29(+1.49%)
Nov 21, 2005 18.63 19.61 18.61 19.51 473,500 +1.19(+6.50%)
Nov 18, 2005 18.08 18.45 17.87 18.32 375,600 +0.43(+2.40%)
Nov 17, 2005 16.50 18.00 16.50 17.89 411,600 +1.13(+6.74%)
Nov 16, 2005 16.80 16.85 16.50 16.76 243,400 -0.10(-0.59%)
Nov 15, 2005 16.14 17.00 16.11 16.86 415,300 +0.75(+4.66%)
Nov 14, 2005 15.79 16.18 15.61 16.11 259,300 +0.56(+3.60%)
Nov 11, 2005 15.80 15.85 15.50 15.55 103,100 -0.30(-1.89%)
Nov 10, 2005 15.61 15.85 15.07 15.85 219,400 +0.19(+1.21%)
Nov 09, 2005 15.95 16.07 15.65 15.66 210,100 -0.27(-1.69%)
Nov 08, 2005 15.75 16.01 15.61 15.93 206,800 +0.18(+1.14%)
Nov 07, 2005 16.10 16.21 15.64 15.75 317,700 -0.15(-0.94%)
Nov 04, 2005 15.90 16.13 15.81 15.90 113,300 +0.10(+0.63%)
Nov 03, 2005 16.03 16.79 15.76 15.80 257,700 -0.21(-1.31%)
Nov 02, 2005 15.21 16.01 15.21 16.01 227,500 +0.83(+5.47%)
Nov 01, 2005 15.91 15.91 15.15 15.18 144,300 -0.75(-4.71%)
Oct 31, 2005 15.53 16.02 15.43 15.93 240,800 +0.55(+3.58%)
Oct 28, 2005 15.18 15.76 15.18 15.38 245,600 +0.28(+1.85%)
Oct 27, 2005 15.45 15.45 14.95 15.10 541,900 -0.40(-2.58%)
Oct 26, 2005 15.63 15.87 15.45 15.50 333,000 -0.13(-0.83%)
Oct 25, 2005 15.55 15.66 15.39 15.63 403,100 -0.03(-0.19%)
Oct 24, 2005 15.50 15.99 15.45 15.66 261,000 +0.24(+1.56%)
Oct 21, 2005 15.80 15.86 15.39 15.42 175,800 -0.34(-2.16%)
Oct 20, 2005 15.99 16.23 15.51 15.76 188,300 -0.24(-1.50%)
Oct 19, 2005 15.88 16.23 15.70 16.00 257,600 +0.02(+0.13%)
Oct 18, 2005 16.73 16.73 15.76 15.98 351,500 -0.90(-5.33%)
Oct 17, 2005 16.80 16.90 16.63 16.88 152,000 -0.09(-0.53%)
Oct 14, 2005 16.86 16.99 16.48 16.97 149,600 +0.31(+1.86%)
Oct 13, 2005 15.90 16.71 15.75 16.66 332,600 +0.71(+4.45%)
Oct 12, 2005 16.20 16.29 15.00 15.95 329,500 -0.14(-0.87%)
Oct 11, 2005 16.75 16.79 15.78 16.09 303,000 -0.56(-3.36%)
Oct 10, 2005 17.13 17.23 16.60 16.65 181,300 -0.56(-3.25%)
Oct 07, 2005 17.71 17.79 17.09 17.21 160,100 -0.48(-2.71%)
Oct 06, 2005 17.48 18.10 17.35 17.69 150,200 +0.22(+1.26%)
Oct 05, 2005 18.03 18.04 17.47 17.47 158,800 -0.56(-3.11%)
Oct 04, 2005 18.15 18.30 18.03 18.03 267,800 -0.06(-0.33%)
Oct 03, 2005 17.30 18.18 17.30 18.09 323,400 +0.91(+5.30%)
Sep 30, 2005 17.21 17.34 16.96 17.18 109,000 +0.04(+0.23%)
Sep 29, 2005 16.87 17.25 16.73 17.14 173,100 +0.27(+1.60%)
Sep 28, 2005 17.14 17.15 16.77 16.87 179,300 -0.25(-1.46%)
Sep 27, 2005 16.61 17.38 16.56 17.12 193,600 +0.54(+3.26%)
Sep 26, 2005 17.32 17.37 16.58 16.58 188,400 -0.64(-3.72%)
Sep 23, 2005 17.04 17.22 16.74 17.22 284,200 +0.47(+2.81%)
Sep 22, 2005 16.00 16.97 15.81 16.75 363,400 +0.69(+4.30%)
Sep 21, 2005 16.92 16.92 15.65 16.06 388,000 -0.86(-5.08%)
Sep 20, 2005 17.01 17.50 16.72 16.92 267,200 -0.10(-0.59%)
Sep 19, 2005 17.80 17.83 16.67 17.02 205,300 -0.80(-4.49%)
Sep 16, 2005 17.89 17.99 17.49 17.82 230,400 +0.07(+0.39%)
Sep 15, 2005 17.95 18.06 17.71 17.75 98,500 -0.10(-0.56%)
Sep 14, 2005 18.08 18.12 17.75 17.85 203,700 -0.15(-0.83%)
Sep 13, 2005 18.00 18.06 17.83 18.00 184,000 +0.11(+0.61%)
Sep 12, 2005 17.66 18.02 17.61 17.89 135,000 +0.25(+1.42%)
Sep 09, 2005 17.37 17.64 17.37 17.64 174,100 +0.34(+1.97%)
Sep 08, 2005 17.69 17.69 16.90 17.30 258,800 -0.39(-2.20%)
Sep 07, 2005 18.08 18.14 17.65 17.69 200,300 -0.25(-1.39%)
Sep 06, 2005 17.60 18.33 17.57 17.94 158,400 +0.41(+2.34%)
Sep 02, 2005 17.85 17.92 17.52 17.53 109,700 -0.26(-1.46%)
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.